Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.47 | 47.00 | 45.85 | 46.17 | 22,103 | -0.35(-0.75%) |
Apr 29, 2024 | 46.19 | 47.48 | 46.10 | 46.52 | 20,823 | +0.44(+0.95%) |
Apr 26, 2024 | 46.46 | 47.71 | 45.57 | 46.08 | 14,053 | -0.52(-1.12%) |
Apr 25, 2024 | 47.27 | 47.50 | 45.90 | 46.60 | 17,687 | -1.15(-2.41%) |
Apr 24, 2024 | 47.25 | 47.97 | 47.11 | 47.75 | 18,209 | +0.51(+1.08%) |
Apr 23, 2024 | 46.40 | 47.95 | 46.39 | 47.24 | 26,399 | +0.72(+1.55%) |
Apr 22, 2024 | 47.28 | 47.28 | 45.59 | 46.52 | 33,499 | +0.94(+2.06%) |
Apr 19, 2024 | 44.25 | 46.67 | 44.25 | 45.58 | 14,591 | +1.06(+2.38%) |
Apr 18, 2024 | 41.99 | 45.18 | 41.34 | 44.52 | 52,394 | +2.42(+5.75%) |
Apr 17, 2024 | 43.73 | 44.42 | 42.00 | 42.10 | 81,357 | -2.16(-4.88%) |
Apr 16, 2024 | 45.07 | 45.38 | 43.00 | 44.26 | 60,623 | -1.57(-3.43%) |
Apr 15, 2024 | 46.58 | 47.32 | 45.63 | 45.83 | 70,872 | -1.11(-2.36%) |
Apr 12, 2024 | 46.62 | 47.44 | 46.25 | 46.94 | 44,715 | +0.22(+0.47%) |
Apr 11, 2024 | 47.06 | 47.06 | 45.77 | 46.72 | 50,720 | -0.63(-1.33%) |
Apr 10, 2024 | 47.90 | 48.50 | 45.46 | 47.35 | 98,017 | -0.74(-1.54%) |
Apr 09, 2024 | 49.00 | 49.00 | 48.01 | 48.09 | 25,119 | -0.76(-1.56%) |
Apr 08, 2024 | 49.14 | 49.25 | 48.37 | 48.85 | 23,068 | +0.48(+0.99%) |
Apr 05, 2024 | 48.90 | 49.72 | 48.29 | 48.37 | 28,081 | -0.43(-0.88%) |
Apr 04, 2024 | 49.42 | 49.80 | 48.79 | 48.80 | 33,062 | -0.06(-0.12%) |
Apr 03, 2024 | 49.34 | 50.60 | 48.85 | 48.86 | 22,375 | -0.08(-0.16%) |
Apr 02, 2024 | 49.70 | 49.90 | 48.85 | 48.94 | 28,125 | -0.77(-1.55%) |
Apr 01, 2024 | 49.90 | 51.25 | 49.30 | 49.71 | 47,884 | -0.01(-0.02%) |
Mar 28, 2024 | 49.10 | 49.96 | 48.71 | 49.72 | 99,079 | +0.72(+1.47%) |
Mar 27, 2024 | 49.00 | 49.83 | 48.62 | 49.00 | 29,792 | +0.16(+0.33%) |
Mar 26, 2024 | 48.41 | 48.89 | 48.29 | 48.84 | 23,072 | +0.33(+0.68%) |
Mar 25, 2024 | 48.79 | 49.00 | 47.77 | 48.51 | 21,212 | +0.04(+0.08%) |
Mar 22, 2024 | 48.79 | 48.79 | 48.10 | 48.47 | 13,026 | +0.03(+0.06%) |
Mar 21, 2024 | 48.75 | 49.70 | 47.30 | 48.44 | 56,996 | -0.31(-0.64%) |
Mar 20, 2024 | 48.74 | 49.02 | 48.28 | 48.75 | 33,146 | +0.42(+0.87%) |
Mar 19, 2024 | 47.80 | 48.84 | 47.50 | 48.33 | 42,223 | +0.19(+0.39%) |
Mar 18, 2024 | 48.72 | 49.10 | 45.88 | 48.14 | 109,270 | -1.00(-2.04%) |
Mar 15, 2024 | 49.44 | 50.19 | 48.00 | 49.14 | 54,156 | +0.90(+1.87%) |
Mar 14, 2024 | 48.43 | 48.58 | 47.90 | 48.24 | 26,288 | -0.23(-0.47%) |
Mar 13, 2024 | 47.91 | 49.50 | 47.91 | 48.47 | 63,057 | -1.16(-2.34%) |
Mar 12, 2024 | 50.12 | 50.41 | 48.60 | 49.63 | 41,680 | -0.87(-1.72%) |
Mar 11, 2024 | 51.20 | 51.21 | 50.20 | 50.50 | 24,979 | -1.10(-2.13%) |
Mar 08, 2024 | 51.12 | 51.80 | 51.03 | 51.60 | 21,931 | +0.49(+0.96%) |
Mar 07, 2024 | 50.70 | 51.62 | 50.58 | 51.11 | 32,143 | +0.21(+0.41%) |
Mar 06, 2024 | 50.25 | 52.00 | 49.05 | 50.90 | 74,003 | +0.70(+1.39%) |
Mar 05, 2024 | 50.46 | 50.46 | 48.89 | 50.20 | 56,912 | -0.42(-0.83%) |
Mar 04, 2024 | 51.90 | 52.16 | 50.05 | 50.62 | 64,271 | -1.40(-2.69%) |
Mar 01, 2024 | 50.92 | 53.15 | 49.57 | 52.02 | 77,783 | +1.10(+2.16%) |
Feb 29, 2024 | 50.50 | 52.00 | 50.00 | 50.92 | 104,123 | +1.21(+2.43%) |
Feb 28, 2024 | 47.00 | 51.00 | 47.00 | 49.71 | 154,966 | +5.06(+11.33%) |
Feb 27, 2024 | 44.87 | 45.55 | 44.19 | 44.65 | 107,562 | -0.05(-0.11%) |
Feb 26, 2024 | 45.33 | 45.54 | 43.08 | 44.70 | 80,786 | -0.15(-0.34%) |
Feb 23, 2024 | 45.74 | 46.13 | 44.44 | 44.85 | 71,330 | -0.33(-0.72%) |
Feb 22, 2024 | 44.89 | 45.93 | 44.75 | 45.18 | 74,213 | +0.73(+1.64%) |
Feb 21, 2024 | 42.11 | 45.16 | 41.70 | 44.45 | 82,532 | +2.48(+5.91%) |
Feb 20, 2024 | 41.08 | 42.17 | 40.68 | 41.97 | 61,865 | +1.29(+3.18%) |
Feb 16, 2024 | 39.88 | 40.68 | 39.70 | 40.68 | 36,467 | +0.72(+1.80%) |
Feb 15, 2024 | 39.80 | 40.68 | 39.23 | 39.96 | 62,436 | +0.72(+1.83%) |
Feb 14, 2024 | 39.24 | 40.20 | 38.77 | 39.24 | 41,246 | +0.87(+2.27%) |
Feb 13, 2024 | 39.03 | 39.71 | 37.98 | 38.37 | 48,284 | -0.87(-2.22%) |
Feb 12, 2024 | 38.75 | 40.12 | 38.50 | 39.24 | 77,217 | +0.38(+0.99%) |
Feb 09, 2024 | 38.43 | 38.86 | 38.14 | 38.86 | 17,318 | +0.57(+1.50%) |
Feb 08, 2024 | 38.67 | 38.67 | 38.16 | 38.29 | 34,268 | -0.07(-0.17%) |
Feb 07, 2024 | 38.67 | 38.67 | 38.10 | 38.35 | 19,583 | -0.02(-0.05%) |
Feb 06, 2024 | 38.89 | 38.89 | 37.87 | 38.37 | 30,172 | +0.11(+0.30%) |
Feb 05, 2024 | 38.57 | 38.74 | 38.05 | 38.26 | 22,069 | -0.17(-0.45%) |
Feb 02, 2024 | 38.41 | 38.57 | 38.16 | 38.43 | 22,480 | +0.18(+0.48%) |