Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.80 | 49.87 | 49.54 | 49.56 | 6,148 | -0.22(-0.44%) |
Apr 29, 2024 | 49.36 | 49.81 | 49.36 | 49.78 | 6,387 | +0.83(+1.69%) |
Apr 26, 2024 | 49.31 | 49.31 | 48.95 | 48.95 | 6,564 | -0.36(-0.72%) |
Apr 25, 2024 | 48.80 | 49.43 | 48.65 | 49.31 | 7,898 | +0.25(+0.52%) |
Apr 24, 2024 | 48.77 | 49.11 | 48.67 | 49.05 | 7,082 | +0.39(+0.80%) |
Apr 23, 2024 | 48.58 | 48.96 | 48.58 | 48.66 | 12,327 | +0.25(+0.52%) |
Apr 22, 2024 | 47.98 | 48.56 | 47.95 | 48.41 | 28,862 | +0.57(+1.18%) |
Apr 19, 2024 | 47.48 | 47.86 | 47.48 | 47.85 | 9,856 | +0.49(+1.03%) |
Apr 18, 2024 | 47.36 | 47.42 | 47.09 | 47.36 | 4,398 | +0.00(+0.00%) |
Apr 17, 2024 | 46.81 | 47.38 | 46.73 | 47.36 | 4,676 | +0.86(+1.84%) |
Apr 16, 2024 | 47.04 | 47.04 | 46.50 | 46.50 | 3,112 | -0.50(-1.06%) |
Apr 15, 2024 | 47.99 | 48.16 | 46.80 | 47.00 | 14,176 | -0.54(-1.13%) |
Apr 12, 2024 | 47.91 | 47.91 | 47.53 | 47.54 | 3,071 | -0.47(-0.98%) |
Apr 11, 2024 | 48.24 | 48.24 | 47.65 | 48.01 | 4,972 | +0.01(+0.02%) |
Apr 10, 2024 | 48.00 | 48.09 | 47.82 | 48.00 | 12,611 | -0.60(-1.23%) |
Apr 09, 2024 | 48.94 | 48.94 | 48.47 | 48.60 | 11,308 | -0.14(-0.29%) |
Apr 08, 2024 | 48.78 | 48.78 | 48.66 | 48.74 | 6,584 | +0.14(+0.29%) |
Apr 05, 2024 | 47.91 | 48.60 | 47.91 | 48.60 | 4,439 | +0.52(+1.08%) |
Apr 04, 2024 | 48.71 | 48.71 | 48.08 | 48.08 | 7,398 | -0.33(-0.67%) |
Apr 03, 2024 | 48.34 | 48.51 | 48.32 | 48.40 | 103,554 | -0.02(-0.05%) |
Apr 02, 2024 | 49.00 | 49.00 | 48.29 | 48.43 | 7,741 | +0.01(+0.01%) |
Apr 01, 2024 | 48.64 | 48.64 | 48.25 | 48.42 | 5,841 | -0.13(-0.27%) |
Mar 28, 2024 | 48.14 | 48.55 | 48.14 | 48.55 | 2,569 | +0.41(+0.85%) |
Mar 27, 2024 | 47.57 | 48.15 | 48.15 | 2,073 | +1.01(+2.13%) | |
Mar 26, 2024 | 48.27 | 48.27 | 47.14 | 47.14 | 12,380 | -0.55(-1.16%) |
Mar 25, 2024 | 47.65 | 47.80 | 47.30 | 47.69 | 9,188 | +0.28(+0.59%) |
Mar 22, 2024 | 47.60 | 47.60 | 47.31 | 47.41 | 2,563 | +0.19(+0.41%) |
Mar 21, 2024 | 47.34 | 47.42 | 47.22 | 47.22 | 4,843 | +0.16(+0.34%) |
Mar 20, 2024 | 46.80 | 47.15 | 46.80 | 47.06 | 4,110 | +0.27(+0.57%) |
Mar 19, 2024 | 46.41 | 46.80 | 46.41 | 46.79 | 2,090 | +0.54(+1.17%) |
Mar 18, 2024 | 45.96 | 46.45 | 45.96 | 46.25 | 4,110 | +0.20(+0.44%) |
Mar 15, 2024 | 45.92 | 46.34 | 45.92 | 46.04 | 2,235 | +0.05(+0.11%) |
Mar 14, 2024 | 47.65 | 47.65 | 45.87 | 45.99 | 3,056 | -0.31(-0.67%) |
Mar 13, 2024 | 46.50 | 46.50 | 46.31 | 46.31 | 2,752 | +0.31(+0.68%) |
Mar 12, 2024 | 46.33 | 46.33 | 45.79 | 45.99 | 4,351 | -0.27(-0.58%) |
Mar 11, 2024 | 46.80 | 46.80 | 46.13 | 46.26 | 2,804 | -0.10(-0.21%) |
Mar 08, 2024 | 46.18 | 46.39 | 46.12 | 46.36 | 8,635 | -0.00(-0.00%) |
Mar 07, 2024 | 46.45 | 46.45 | 46.25 | 46.36 | 5,437 | +0.29(+0.63%) |
Mar 06, 2024 | 46.08 | 46.09 | 45.96 | 46.07 | 2,943 | +0.59(+1.29%) |
Mar 05, 2024 | 46.42 | 46.43 | 45.49 | 45.49 | 1,672 | +0.03(+0.06%) |
Mar 04, 2024 | 44.75 | 45.46 | 44.72 | 45.46 | 8,589 | +0.78(+1.74%) |
Mar 01, 2024 | 45.12 | 45.12 | 44.29 | 44.68 | 5,193 | -0.17(-0.37%) |
Feb 29, 2024 | 45.23 | 45.24 | 44.65 | 44.85 | 10,428 | -0.05(-0.12%) |
Feb 28, 2024 | 44.62 | 44.90 | 44.62 | 44.90 | 8,123 | +0.30(+0.66%) |
Feb 27, 2024 | 43.68 | 44.61 | 43.68 | 44.61 | 1,038 | +1.07(+2.45%) |
Feb 26, 2024 | 44.40 | 44.40 | 43.49 | 43.54 | 7,463 | -0.83(-1.88%) |
Feb 23, 2024 | 44.00 | 44.37 | 44.00 | 44.37 | 2,011 | +0.35(+0.79%) |
Feb 22, 2024 | 43.71 | 44.22 | 43.65 | 44.02 | 1,835 | -0.16(-0.35%) |
Feb 21, 2024 | 43.76 | 44.18 | 43.76 | 44.18 | 740 | +0.54(+1.23%) |
Feb 20, 2024 | 43.63 | 43.88 | 43.63 | 43.64 | 2,653 | +0.06(+0.14%) |
Feb 16, 2024 | 43.69 | 43.76 | 43.58 | 43.58 | 1,273 | +0.02(+0.05%) |
Feb 15, 2024 | 43.33 | 43.56 | 43.33 | 43.56 | 1,036 | +0.67(+1.56%) |
Feb 14, 2024 | 42.68 | 42.91 | 42.66 | 42.89 | 6,187 | +0.27(+0.63%) |
Feb 13, 2024 | 42.57 | 42.62 | 42.42 | 42.62 | 3,894 | -0.55(-1.28%) |
Feb 12, 2024 | 42.77 | 43.18 | 42.73 | 43.18 | 1,303 | +0.39(+0.92%) |
Feb 09, 2024 | 42.57 | 42.78 | 42.49 | 42.78 | 2,832 | +0.25(+0.58%) |
Feb 08, 2024 | 42.70 | 42.71 | 42.25 | 42.54 | 4,297 | -0.35(-0.82%) |
Feb 07, 2024 | 42.90 | 43.04 | 42.68 | 42.89 | 4,416 | +0.08(+0.19%) |
Feb 06, 2024 | 42.50 | 42.88 | 42.50 | 42.80 | 1,479 | +0.17(+0.40%) |
Feb 05, 2024 | 43.20 | 43.20 | 42.63 | 42.63 | 2,744 | -0.85(-1.95%) |
Feb 02, 2024 | 43.39 | 43.48 | 43.37 | 43.48 | 2,828 | -0.57(-1.28%) |