Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.42 | 45.45 | 45.36 | 45.39 | 294,607 | -0.07(-0.15%) |
Apr 29, 2024 | 45.45 | 45.53 | 45.42 | 45.46 | 287,724 | +0.08(+0.18%) |
Apr 26, 2024 | 45.47 | 45.48 | 45.38 | 45.38 | 519,089 | +0.01(+0.02%) |
Apr 25, 2024 | 45.38 | 45.42 | 45.35 | 45.37 | 783,738 | -0.18(-0.39%) |
Apr 24, 2024 | 45.57 | 45.60 | 45.53 | 45.55 | 363,830 | -0.04(-0.09%) |
Apr 23, 2024 | 45.62 | 45.71 | 45.58 | 45.59 | 519,784 | -0.03(-0.07%) |
Apr 22, 2024 | 45.61 | 45.66 | 45.59 | 45.62 | 341,697 | -0.01(-0.03%) |
Apr 19, 2024 | 45.71 | 45.71 | 45.62 | 45.64 | 614,890 | +0.04(+0.10%) |
Apr 18, 2024 | 45.63 | 45.63 | 45.50 | 45.59 | 303,998 | -0.01(-0.02%) |
Apr 17, 2024 | 45.53 | 45.66 | 45.51 | 45.60 | 649,351 | +0.09(+0.20%) |
Apr 16, 2024 | 45.55 | 45.61 | 45.49 | 45.51 | 720,604 | -0.14(-0.31%) |
Apr 15, 2024 | 45.62 | 45.67 | 45.56 | 45.65 | 827,701 | +0.00(+0.00%) |
Apr 12, 2024 | 45.66 | 45.74 | 45.65 | 45.65 | 247,263 | +0.16(+0.35%) |
Apr 11, 2024 | 45.52 | 45.60 | 45.46 | 45.49 | 1,226,340 | +0.00(+0.00%) |
Apr 10, 2024 | 45.52 | 45.58 | 45.48 | 45.49 | 1,630,986 | -0.32(-0.70%) |
Apr 09, 2024 | 45.76 | 45.85 | 45.76 | 45.81 | 296,002 | +0.10(+0.22%) |
Apr 08, 2024 | 45.56 | 45.77 | 45.56 | 45.71 | 322,933 | +0.06(+0.13%) |
Apr 05, 2024 | 45.71 | 45.77 | 45.64 | 45.65 | 810,850 | -0.18(-0.39%) |
Apr 04, 2024 | 45.68 | 45.84 | 45.68 | 45.83 | 288,697 | +0.06(+0.14%) |
Apr 03, 2024 | 45.62 | 45.79 | 45.59 | 45.77 | 343,953 | -0.07(-0.16%) |
Apr 02, 2024 | 45.84 | 45.90 | 45.79 | 45.84 | 578,916 | -0.14(-0.30%) |
Apr 01, 2024 | 46.00 | 46.00 | 45.91 | 45.98 | 574,269 | -0.16(-0.34%) |
Mar 28, 2024 | 46.11 | 46.17 | 46.11 | 46.14 | 262,071 | -0.04(-0.09%) |
Mar 27, 2024 | 46.21 | 46.21 | 46.09 | 46.18 | 330,298 | +0.03(+0.06%) |
Mar 26, 2024 | 46.23 | 46.24 | 46.12 | 46.15 | 257,402 | -0.06(-0.13%) |
Mar 25, 2024 | 46.29 | 46.30 | 46.20 | 46.21 | 359,894 | -0.10(-0.21%) |
Mar 22, 2024 | 46.34 | 46.36 | 46.28 | 46.31 | 409,612 | +0.09(+0.19%) |
Mar 21, 2024 | 46.27 | 46.32 | 46.22 | 46.22 | 394,518 | -0.08(-0.17%) |
Mar 20, 2024 | 46.26 | 46.36 | 46.25 | 46.30 | 401,879 | -0.03(-0.06%) |
Mar 19, 2024 | 46.22 | 46.36 | 46.22 | 46.33 | 190,891 | +0.09(+0.19%) |
Mar 18, 2024 | 46.25 | 46.33 | 46.22 | 46.24 | 316,593 | -0.04(-0.09%) |
Mar 15, 2024 | 46.33 | 46.33 | 46.24 | 46.28 | 316,092 | -0.07(-0.15%) |
Mar 14, 2024 | 46.52 | 46.52 | 46.29 | 46.35 | 451,338 | -0.06(-0.13%) |
Mar 13, 2024 | 46.44 | 46.53 | 46.41 | 46.41 | 296,661 | -0.07(-0.15%) |
Mar 12, 2024 | 46.42 | 46.49 | 46.37 | 46.48 | 770,899 | +0.07(+0.15%) |
Mar 11, 2024 | 46.45 | 46.46 | 46.40 | 46.41 | 294,805 | -0.04(-0.09%) |
Mar 08, 2024 | 46.46 | 46.51 | 46.43 | 46.45 | 325,582 | -0.01(-0.02%) |
Mar 07, 2024 | 46.44 | 46.48 | 46.39 | 46.46 | 334,003 | +0.10(+0.21%) |
Mar 06, 2024 | 46.28 | 46.41 | 46.28 | 46.36 | 354,971 | +0.00(+0.00%) |
Mar 05, 2024 | 46.36 | 46.43 | 46.30 | 46.36 | 393,551 | +0.14(+0.30%) |
Mar 04, 2024 | 46.22 | 46.33 | 46.20 | 46.22 | 259,458 | -0.14(-0.30%) |
Mar 01, 2024 | 46.28 | 46.39 | 46.21 | 46.36 | 338,858 | +0.03(+0.07%) |
Feb 29, 2024 | 46.36 | 46.36 | 46.26 | 46.32 | 259,981 | +0.04(+0.09%) |
Feb 28, 2024 | 46.27 | 46.34 | 46.22 | 46.28 | 245,138 | +0.12(+0.26%) |
Feb 27, 2024 | 46.19 | 46.24 | 46.16 | 46.17 | 243,171 | -0.07(-0.15%) |
Feb 26, 2024 | 46.24 | 46.31 | 46.13 | 46.24 | 345,659 | -0.06(-0.13%) |
Feb 23, 2024 | 46.31 | 46.33 | 46.19 | 46.29 | 530,081 | +0.15(+0.32%) |
Feb 22, 2024 | 46.29 | 46.29 | 46.15 | 46.15 | 522,645 | -0.05(-0.11%) |
Feb 21, 2024 | 46.20 | 46.29 | 46.17 | 46.20 | 403,255 | +0.00(+0.00%) |
Feb 20, 2024 | 46.18 | 46.27 | 46.16 | 46.20 | 565,982 | -0.03(-0.06%) |
Feb 16, 2024 | 46.21 | 46.26 | 46.10 | 46.23 | 598,886 | +0.00(+0.00%) |
Feb 15, 2024 | 46.21 | 46.27 | 46.16 | 46.23 | 935,899 | +0.08(+0.17%) |
Feb 14, 2024 | 45.94 | 46.19 | 45.94 | 46.15 | 2,048,578 | +0.17(+0.37%) |
Feb 13, 2024 | 46.05 | 46.07 | 45.94 | 45.98 | 1,376,592 | -0.32(-0.68%) |
Feb 12, 2024 | 46.16 | 46.30 | 46.16 | 46.29 | 376,000 | +0.18(+0.39%) |
Feb 09, 2024 | 46.16 | 46.18 | 46.12 | 46.12 | 285,110 | -0.01(-0.02%) |
Feb 08, 2024 | 46.17 | 46.17 | 46.07 | 46.13 | 526,353 | -0.03(-0.06%) |
Feb 07, 2024 | 46.16 | 46.20 | 46.08 | 46.16 | 866,954 | -0.01(-0.02%) |
Feb 06, 2024 | 46.07 | 46.21 | 46.01 | 46.17 | 667,410 | +0.14(+0.30%) |
Feb 05, 2024 | 46.24 | 46.24 | 46.02 | 46.03 | 682,347 | -0.35(-0.75%) |
Feb 02, 2024 | 46.37 | 46.38 | 46.24 | 46.37 | 1,347,509 | -0.20(-0.43%) |