Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 47.38 | 47.52 | 47.19 | 47.52 | 874,340 | +0.16(+0.34%) |
Apr 25, 2024 | 47.21 | 47.57 | 47.09 | 47.36 | 1,308,040 | -0.14(-0.29%) |
Apr 24, 2024 | 47.36 | 47.50 | 47.07 | 47.50 | 1,428,682 | +0.23(+0.49%) |
Apr 23, 2024 | 47.22 | 47.44 | 47.06 | 47.27 | 1,132,457 | +0.08(+0.17%) |
Apr 22, 2024 | 47.00 | 47.30 | 46.77 | 47.19 | 1,523,443 | +0.22(+0.47%) |
Apr 19, 2024 | 46.34 | 47.23 | 46.30 | 46.97 | 1,217,980 | +0.61(+1.32%) |
Apr 18, 2024 | 46.19 | 46.60 | 46.01 | 46.36 | 1,526,175 | +0.40(+0.87%) |
Apr 17, 2024 | 45.65 | 46.17 | 45.57 | 45.96 | 1,203,589 | +0.43(+0.94%) |
Apr 16, 2024 | 45.85 | 45.86 | 45.40 | 45.53 | 1,074,881 | -0.27(-0.59%) |
Apr 15, 2024 | 46.70 | 46.70 | 45.77 | 45.80 | 1,552,156 | -0.68(-1.46%) |
Apr 12, 2024 | 47.23 | 47.44 | 46.34 | 46.48 | 1,555,716 | -0.55(-1.17%) |
Apr 11, 2024 | 47.15 | 47.15 | 46.72 | 47.03 | 1,549,270 | -0.02(-0.04%) |
Apr 10, 2024 | 47.41 | 47.44 | 47.02 | 47.05 | 1,630,463 | -0.34(-0.72%) |
Apr 09, 2024 | 47.87 | 47.90 | 47.36 | 47.39 | 908,468 | -0.37(-0.77%) |
Apr 08, 2024 | 47.71 | 48.05 | 47.71 | 47.76 | 1,698,417 | -0.04(-0.08%) |
Apr 05, 2024 | 47.88 | 48.00 | 47.68 | 47.80 | 1,542,204 | -0.13(-0.27%) |
Apr 04, 2024 | 48.27 | 48.48 | 47.90 | 47.93 | 1,625,190 | -0.26(-0.54%) |
Apr 03, 2024 | 48.00 | 48.28 | 47.89 | 48.19 | 1,028,692 | +0.44(+0.92%) |
Apr 02, 2024 | 47.64 | 47.83 | 47.54 | 47.75 | 1,007,199 | +0.26(+0.55%) |
Apr 01, 2024 | 47.54 | 47.62 | 47.28 | 47.49 | 835,414 | +0.03(+0.06%) |
Mar 28, 2024 | 47.26 | 47.55 | 47.15 | 47.46 | 1,159,708 | +0.37(+0.79%) |
Mar 27, 2024 | 46.91 | 47.13 | 46.90 | 47.09 | 759,328 | +0.24(+0.51%) |
Mar 26, 2024 | 47.06 | 47.17 | 46.77 | 46.85 | 567,940 | -0.11(-0.23%) |
Mar 25, 2024 | 47.08 | 47.45 | 46.90 | 46.96 | 982,472 | -0.02(-0.04%) |
Mar 22, 2024 | 47.46 | 47.50 | 46.98 | 46.98 | 891,014 | -0.45(-0.95%) |
Mar 21, 2024 | 47.37 | 47.50 | 47.18 | 47.43 | 879,915 | +0.12(+0.25%) |
Mar 20, 2024 | 46.95 | 47.31 | 46.91 | 47.31 | 794,223 | +0.23(+0.49%) |
Mar 19, 2024 | 46.75 | 47.08 | 46.60 | 47.08 | 1,094,598 | +0.35(+0.75%) |
Mar 18, 2024 | 46.66 | 46.73 | 46.52 | 46.73 | 825,677 | +0.10(+0.21%) |
Mar 15, 2024 | 46.16 | 46.68 | 46.11 | 46.63 | 1,394,959 | +0.45(+0.97%) |
Mar 14, 2024 | 46.90 | 46.90 | 46.08 | 46.18 | 1,107,822 | -0.56(-1.20%) |
Mar 13, 2024 | 46.95 | 47.09 | 46.63 | 46.74 | 903,675 | +0.07(+0.15%) |
Mar 12, 2024 | 46.68 | 46.77 | 46.55 | 46.67 | 797,186 | +0.13(+0.28%) |
Mar 11, 2024 | 46.47 | 46.64 | 46.15 | 46.54 | 785,732 | +0.12(+0.26%) |
Mar 08, 2024 | 46.70 | 46.77 | 46.37 | 46.42 | 1,116,777 | -0.36(-0.77%) |
Mar 07, 2024 | 46.87 | 47.05 | 46.68 | 46.78 | 777,463 | -0.14(-0.30%) |
Mar 06, 2024 | 46.54 | 47.09 | 46.52 | 46.92 | 1,209,258 | +0.54(+1.16%) |
Mar 05, 2024 | 46.08 | 46.61 | 46.02 | 46.38 | 1,012,025 | +0.24(+0.52%) |
Mar 04, 2024 | 46.11 | 46.33 | 45.97 | 46.14 | 1,296,038 | -0.10(-0.22%) |