Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.85 | 45.91 | 45.75 | 45.76 | 299,826 | -0.21(-0.45%) |
Apr 29, 2024 | 45.93 | 46.01 | 45.90 | 45.97 | 44,397 | +0.16(+0.35%) |
Apr 26, 2024 | 45.86 | 45.89 | 45.81 | 45.81 | 151,988 | +0.10(+0.22%) |
Apr 25, 2024 | 45.54 | 45.71 | 45.49 | 45.71 | 86,480 | -0.09(-0.19%) |
Apr 24, 2024 | 45.81 | 45.85 | 45.70 | 45.80 | 198,433 | -0.13(-0.28%) |
Apr 23, 2024 | 45.85 | 46.06 | 45.81 | 45.93 | 130,261 | +0.07(+0.15%) |
Apr 22, 2024 | 45.77 | 45.89 | 45.77 | 45.86 | 49,315 | +0.06(+0.14%) |
Apr 19, 2024 | 45.84 | 45.88 | 45.77 | 45.80 | 68,908 | +0.05(+0.12%) |
Apr 18, 2024 | 45.85 | 45.85 | 45.71 | 45.74 | 113,319 | -0.10(-0.22%) |
Apr 17, 2024 | 45.82 | 45.90 | 45.74 | 45.84 | 162,782 | +0.23(+0.50%) |
Apr 16, 2024 | 45.62 | 45.66 | 45.51 | 45.61 | 674,338 | -0.12(-0.26%) |
Apr 15, 2024 | 45.94 | 45.94 | 45.71 | 45.73 | 75,842 | -0.42(-0.90%) |
Apr 12, 2024 | 46.20 | 46.24 | 46.14 | 46.15 | 78,141 | +0.09(+0.20%) |
Apr 11, 2024 | 46.22 | 46.24 | 45.97 | 46.05 | 48,128 | -0.06(-0.14%) |
Apr 10, 2024 | 46.38 | 46.38 | 46.07 | 46.12 | 268,879 | -0.55(-1.17%) |
Apr 09, 2024 | 46.67 | 46.68 | 46.60 | 46.67 | 46,177 | +0.18(+0.40%) |
Apr 08, 2024 | 46.45 | 46.55 | 46.44 | 46.48 | 98,606 | -0.01(-0.03%) |
Apr 05, 2024 | 46.54 | 46.61 | 46.48 | 46.50 | 47,431 | -0.18(-0.38%) |
Apr 04, 2024 | 46.77 | 46.77 | 46.59 | 46.68 | 62,484 | +0.05(+0.11%) |
Apr 03, 2024 | 46.46 | 46.66 | 46.40 | 46.63 | 86,921 | +0.05(+0.11%) |
Apr 02, 2024 | 46.46 | 46.60 | 46.40 | 46.58 | 89,597 | -0.10(-0.21%) |
Apr 01, 2024 | 46.85 | 46.85 | 46.61 | 46.68 | 190,641 | -0.32(-0.68%) |
Mar 28, 2024 | 47.00 | 47.10 | 46.97 | 47.00 | 113,077 | -0.06(-0.13%) |
Mar 27, 2024 | 46.85 | 47.06 | 46.83 | 47.06 | 182,890 | +0.29(+0.61%) |
Mar 26, 2024 | 46.78 | 46.82 | 46.72 | 46.77 | 125,564 | -0.01(-0.02%) |
Mar 25, 2024 | 46.91 | 46.91 | 46.77 | 46.78 | 198,875 | -0.13(-0.27%) |
Mar 22, 2024 | 46.95 | 47.02 | 46.91 | 46.91 | 105,266 | +0.14(+0.30%) |
Mar 21, 2024 | 46.85 | 46.88 | 46.72 | 46.77 | 341,118 | +0.05(+0.11%) |
Mar 20, 2024 | 46.68 | 46.76 | 46.54 | 46.72 | 101,972 | +0.07(+0.15%) |
Mar 19, 2024 | 46.60 | 46.72 | 46.58 | 46.65 | 49,553 | +0.13(+0.28%) |
Mar 18, 2024 | 46.62 | 46.64 | 46.52 | 46.52 | 110,824 | -0.08(-0.18%) |
Mar 15, 2024 | 46.57 | 46.63 | 46.53 | 46.61 | 61,337 | +0.02(+0.05%) |
Mar 14, 2024 | 46.76 | 46.76 | 46.57 | 46.58 | 122,792 | -0.30(-0.63%) |
Mar 13, 2024 | 46.90 | 47.00 | 46.87 | 46.88 | 292,348 | -0.04(-0.08%) |
Mar 12, 2024 | 46.98 | 47.05 | 46.90 | 46.92 | 49,368 | -0.15(-0.32%) |
Mar 11, 2024 | 47.07 | 47.13 | 47.01 | 47.07 | 39,615 | -0.02(-0.04%) |
Mar 08, 2024 | 47.11 | 47.15 | 47.04 | 47.09 | 129,811 | +0.07(+0.15%) |
Mar 07, 2024 | 47.06 | 47.06 | 46.93 | 47.02 | 59,824 | +0.10(+0.21%) |
Mar 06, 2024 | 46.90 | 47.02 | 46.89 | 46.92 | 151,883 | +0.11(+0.23%) |
Mar 05, 2024 | 46.80 | 46.89 | 46.75 | 46.81 | 722,315 | +0.23(+0.49%) |
Mar 04, 2024 | 46.56 | 46.64 | 46.56 | 46.58 | 101,868 | -0.10(-0.21%) |
Mar 01, 2024 | 46.39 | 46.70 | 46.26 | 46.68 | 102,032 | +0.25(+0.54%) |
Feb 29, 2024 | 46.50 | 46.59 | 46.38 | 46.43 | 179,504 | +0.03(+0.06%) |
Feb 28, 2024 | 46.38 | 46.41 | 46.32 | 46.40 | 67,314 | +0.02(+0.04%) |
Feb 27, 2024 | 46.39 | 46.47 | 46.35 | 46.38 | 291,749 | -0.03(-0.06%) |
Feb 26, 2024 | 46.56 | 46.56 | 46.35 | 46.41 | 320,475 | -0.16(-0.34%) |
Feb 23, 2024 | 46.43 | 46.60 | 46.42 | 46.57 | 123,227 | +0.12(+0.25%) |
Feb 22, 2024 | 46.42 | 46.50 | 46.39 | 46.45 | 57,168 | +0.05(+0.11%) |
Feb 21, 2024 | 46.50 | 46.51 | 46.35 | 46.40 | 58,480 | -0.10(-0.21%) |
Feb 20, 2024 | 46.47 | 46.53 | 46.41 | 46.50 | 57,151 | +0.13(+0.28%) |
Feb 16, 2024 | 46.31 | 46.39 | 46.28 | 46.37 | 46,936 | -0.14(-0.30%) |
Feb 15, 2024 | 46.57 | 46.60 | 46.43 | 46.51 | 94,054 | +0.13(+0.28%) |
Feb 14, 2024 | 46.28 | 46.39 | 46.24 | 46.38 | 127,101 | +0.18(+0.38%) |
Feb 13, 2024 | 46.31 | 46.32 | 46.17 | 46.20 | 134,761 | -0.43(-0.93%) |
Feb 12, 2024 | 46.61 | 46.65 | 46.53 | 46.64 | 49,635 | +0.05(+0.11%) |
Feb 09, 2024 | 46.55 | 46.62 | 46.55 | 46.59 | 152,149 | -0.07(-0.15%) |
Feb 08, 2024 | 46.75 | 46.75 | 46.62 | 46.66 | 73,602 | -0.19(-0.40%) |
Feb 07, 2024 | 46.85 | 46.97 | 46.81 | 46.84 | 223,778 | -0.11(-0.23%) |
Feb 06, 2024 | 46.78 | 46.99 | 46.77 | 46.95 | 90,695 | +0.21(+0.44%) |
Feb 05, 2024 | 46.78 | 46.83 | 46.66 | 46.74 | 53,773 | -0.32(-0.67%) |
Feb 02, 2024 | 47.03 | 47.14 | 46.96 | 47.06 | 234,279 | -0.42(-0.89%) |