Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.51 | 46.82 | 46.11 | 46.13 | 83,740 | -0.91(-1.94%) |
Apr 29, 2024 | 47.35 | 47.36 | 46.89 | 47.04 | 87,098 | +0.03(+0.06%) |
Apr 26, 2024 | 46.81 | 47.38 | 46.81 | 47.01 | 152,891 | +0.23(+0.49%) |
Apr 25, 2024 | 46.98 | 47.23 | 46.31 | 46.78 | 127,978 | -0.64(-1.36%) |
Apr 24, 2024 | 46.88 | 47.54 | 46.69 | 47.43 | 140,882 | +0.10(+0.21%) |
Apr 23, 2024 | 46.90 | 47.76 | 46.90 | 47.33 | 130,214 | +0.39(+0.82%) |
Apr 22, 2024 | 46.20 | 47.02 | 46.07 | 46.94 | 169,283 | +0.58(+1.26%) |
Apr 19, 2024 | 44.78 | 46.40 | 44.70 | 46.36 | 170,663 | +1.22(+2.70%) |
Apr 18, 2024 | 44.80 | 46.05 | 44.80 | 45.14 | 181,317 | +0.05(+0.11%) |
Apr 17, 2024 | 44.91 | 45.57 | 44.91 | 45.09 | 112,832 | -0.12(-0.26%) |
Apr 16, 2024 | 45.64 | 45.65 | 44.80 | 45.21 | 119,879 | -0.82(-1.79%) |
Apr 15, 2024 | 46.32 | 46.77 | 45.54 | 46.03 | 81,924 | -0.17(-0.36%) |
Apr 12, 2024 | 46.34 | 46.75 | 46.01 | 46.20 | 65,393 | -0.48(-1.02%) |
Apr 11, 2024 | 46.46 | 46.88 | 46.12 | 46.67 | 97,523 | +0.28(+0.60%) |
Apr 10, 2024 | 47.25 | 47.25 | 45.74 | 46.40 | 167,863 | -1.96(-4.06%) |
Apr 09, 2024 | 48.07 | 48.50 | 47.96 | 48.36 | 77,888 | +0.56(+1.18%) |
Apr 08, 2024 | 47.30 | 48.06 | 47.30 | 47.79 | 71,731 | +0.69(+1.47%) |
Apr 05, 2024 | 46.74 | 47.37 | 46.62 | 47.10 | 120,558 | +0.14(+0.30%) |
Apr 04, 2024 | 47.55 | 48.02 | 46.83 | 46.96 | 242,519 | -0.11(-0.23%) |
Apr 03, 2024 | 46.48 | 47.17 | 46.48 | 47.07 | 140,447 | +0.18(+0.38%) |
Apr 02, 2024 | 46.96 | 47.13 | 46.15 | 46.89 | 140,741 | -0.55(-1.15%) |
Apr 01, 2024 | 48.64 | 48.74 | 47.16 | 47.44 | 136,819 | -1.00(-2.07%) |
Mar 28, 2024 | 48.14 | 48.60 | 47.99 | 48.44 | 191,661 | +0.07(+0.14%) |
Mar 27, 2024 | 47.00 | 48.37 | 47.00 | 48.37 | 112,939 | +1.54(+3.28%) |
Mar 26, 2024 | 46.94 | 46.94 | 46.51 | 46.83 | 76,303 | +0.12(+0.25%) |
Mar 25, 2024 | 47.20 | 47.68 | 46.60 | 46.71 | 60,057 | -0.15(-0.32%) |
Mar 22, 2024 | 47.58 | 47.58 | 46.44 | 46.86 | 94,148 | -0.58(-1.23%) |
Mar 21, 2024 | 47.46 | 48.28 | 46.95 | 47.45 | 151,403 | +0.27(+0.57%) |
Mar 20, 2024 | 45.87 | 47.61 | 45.79 | 47.18 | 119,249 | +1.23(+2.67%) |
Mar 19, 2024 | 45.97 | 46.44 | 45.78 | 45.95 | 118,128 | +0.05(+0.11%) |
Mar 18, 2024 | 46.27 | 46.81 | 45.69 | 45.90 | 124,019 | -0.56(-1.22%) |
Mar 15, 2024 | 45.59 | 46.63 | 45.59 | 46.47 | 333,418 | +0.55(+1.21%) |
Mar 14, 2024 | 46.73 | 46.73 | 45.45 | 45.91 | 156,237 | -0.99(-2.11%) |
Mar 13, 2024 | 46.55 | 47.25 | 46.55 | 46.90 | 121,797 | +0.31(+0.66%) |
Mar 12, 2024 | 47.57 | 47.63 | 46.56 | 46.59 | 113,339 | -0.93(-1.96%) |
Mar 11, 2024 | 47.58 | 47.86 | 47.39 | 47.53 | 68,601 | -0.42(-0.87%) |
Mar 08, 2024 | 48.00 | 48.33 | 47.32 | 47.94 | 135,989 | +0.64(+1.36%) |
Mar 07, 2024 | 47.54 | 47.71 | 46.87 | 47.30 | 107,857 | +0.25(+0.53%) |
Mar 06, 2024 | 47.47 | 48.23 | 46.44 | 47.05 | 230,281 | -0.41(-0.86%) |
Mar 05, 2024 | 45.61 | 47.70 | 44.97 | 47.46 | 200,988 | +2.01(+4.43%) |
Mar 04, 2024 | 45.40 | 46.30 | 45.12 | 45.44 | 215,185 | -0.21(-0.46%) |
Mar 01, 2024 | 45.07 | 45.65 | 44.51 | 45.65 | 148,256 | +0.36(+0.79%) |
Feb 29, 2024 | 45.22 | 45.64 | 44.69 | 45.30 | 114,306 | +0.86(+1.94%) |
Feb 28, 2024 | 44.79 | 44.85 | 44.39 | 44.43 | 142,891 | -0.74(-1.65%) |
Feb 27, 2024 | 45.50 | 45.79 | 44.97 | 45.18 | 75,448 | -0.01(-0.02%) |
Feb 26, 2024 | 45.62 | 45.84 | 44.97 | 45.19 | 109,301 | -0.57(-1.26%) |
Feb 23, 2024 | 45.22 | 46.07 | 45.09 | 45.76 | 84,594 | +0.36(+0.79%) |
Feb 22, 2024 | 45.59 | 46.04 | 45.11 | 45.40 | 97,382 | -0.42(-0.91%) |
Feb 21, 2024 | 46.06 | 46.28 | 45.64 | 45.82 | 165,056 | -0.17(-0.37%) |
Feb 20, 2024 | 45.79 | 46.75 | 45.79 | 45.99 | 133,661 | -0.31(-0.66%) |
Feb 16, 2024 | 46.69 | 47.23 | 46.23 | 46.30 | 265,258 | -0.52(-1.10%) |
Feb 15, 2024 | 45.64 | 47.26 | 45.50 | 46.81 | 140,543 | +1.63(+3.60%) |
Feb 14, 2024 | 44.84 | 45.28 | 44.42 | 45.19 | 123,558 | +0.85(+1.92%) |
Feb 13, 2024 | 44.39 | 44.74 | 43.65 | 44.33 | 209,541 | -1.11(-2.44%) |
Feb 12, 2024 | 44.69 | 45.88 | 44.69 | 45.44 | 138,837 | +0.75(+1.69%) |
Feb 09, 2024 | 44.28 | 44.80 | 43.70 | 44.69 | 108,300 | +0.43(+0.96%) |
Feb 08, 2024 | 44.22 | 44.53 | 43.76 | 44.27 | 236,340 | +0.10(+0.22%) |
Feb 07, 2024 | 44.77 | 44.77 | 43.42 | 44.17 | 211,218 | -0.41(-0.91%) |
Feb 06, 2024 | 45.01 | 46.03 | 44.12 | 44.57 | 306,319 | -0.39(-0.86%) |
Feb 05, 2024 | 45.39 | 45.48 | 44.92 | 44.96 | 120,419 | -0.94(-2.05%) |
Feb 02, 2024 | 45.27 | 46.27 | 45.27 | 45.90 | 170,096 | -0.23(-0.49%) |