Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 47.91 | 47.91 | 47.89 | 47.91 | 1,787,988 | +0.00(+0.00%) |
Apr 23, 2024 | 47.87 | 47.93 | 47.87 | 47.91 | 873,639 | +0.03(+0.06%) |
Apr 22, 2024 | 47.87 | 47.90 | 47.87 | 47.88 | 927,822 | +0.02(+0.04%) |
Apr 19, 2024 | 47.87 | 47.88 | 47.85 | 47.86 | 673,669 | +0.01(+0.02%) |
Apr 18, 2024 | 47.87 | 47.88 | 47.85 | 47.85 | 717,334 | -0.02(-0.04%) |
Apr 17, 2024 | 47.85 | 47.90 | 47.85 | 47.87 | 669,707 | +0.04(+0.08%) |
Apr 16, 2024 | 47.84 | 47.85 | 47.80 | 47.83 | 744,467 | -0.03(-0.06%) |
Apr 15, 2024 | 47.83 | 47.86 | 47.80 | 47.86 | 1,116,740 | -0.03(-0.06%) |
Apr 12, 2024 | 47.89 | 47.91 | 47.88 | 47.89 | 752,313 | +0.04(+0.08%) |
Apr 11, 2024 | 47.86 | 47.86 | 47.82 | 47.85 | 956,077 | +0.04(+0.08%) |
Apr 10, 2024 | 47.83 | 47.85 | 47.79 | 47.81 | 1,546,030 | -0.18(-0.38%) |
Apr 09, 2024 | 47.98 | 48.01 | 47.98 | 47.99 | 920,071 | +0.05(+0.10%) |
Apr 08, 2024 | 47.96 | 47.97 | 47.94 | 47.94 | 1,274,544 | -0.05(-0.10%) |
Apr 05, 2024 | 48.01 | 48.03 | 47.98 | 47.99 | 1,021,960 | -0.07(-0.15%) |
Apr 04, 2024 | 48.03 | 48.07 | 48.01 | 48.06 | 1,148,669 | +0.05(+0.10%) |
Apr 03, 2024 | 47.97 | 48.01 | 47.95 | 48.01 | 2,212,564 | +0.02(+0.04%) |
Apr 02, 2024 | 47.96 | 47.99 | 47.96 | 47.99 | 1,409,056 | +0.03(+0.06%) |
Apr 01, 2024 | 48.08 | 48.08 | 47.96 | 47.96 | 1,897,257 | -0.08(-0.17%) |
Mar 28, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 995,852 | -0.04(-0.08%) |
Mar 27, 2024 | 48.07 | 48.09 | 48.06 | 48.08 | 915,708 | +0.05(+0.10%) |
Mar 26, 2024 | 48.02 | 48.04 | 48.01 | 48.03 | 562,609 | +0.01(+0.02%) |
Mar 25, 2024 | 48.04 | 48.05 | 48.01 | 48.02 | 734,368 | -0.03(-0.06%) |
Mar 22, 2024 | 48.05 | 48.05 | 48.04 | 48.05 | 834,734 | +0.05(+0.10%) |
Mar 21, 2024 | 48.02 | 48.03 | 48.00 | 48.00 | 866,733 | +0.01(+0.02%) |
Mar 20, 2024 | 47.93 | 48.01 | 47.93 | 47.99 | 785,675 | +0.06(+0.12%) |
Mar 19, 2024 | 47.92 | 47.94 | 47.91 | 47.93 | 667,552 | +0.05(+0.10%) |
Mar 18, 2024 | 47.89 | 47.90 | 47.87 | 47.88 | 683,923 | +0.00(+0.00%) |
Mar 15, 2024 | 47.89 | 47.90 | 47.88 | 47.88 | 880,070 | -0.03(-0.06%) |
Mar 14, 2024 | 47.94 | 47.94 | 47.91 | 47.91 | 738,476 | -0.04(-0.08%) |
Mar 13, 2024 | 47.98 | 47.98 | 47.95 | 47.95 | 819,917 | -0.02(-0.04%) |
Mar 12, 2024 | 47.99 | 48.01 | 47.97 | 47.97 | 1,171,190 | -0.06(-0.12%) |
Mar 11, 2024 | 48.04 | 48.05 | 48.02 | 48.03 | 1,291,028 | -0.03(-0.06%) |
Mar 08, 2024 | 48.10 | 48.10 | 48.05 | 48.06 | 1,094,765 | +0.02(+0.04%) |
Mar 07, 2024 | 48.02 | 48.04 | 48.00 | 48.04 | 1,261,005 | +0.08(+0.17%) |
Mar 06, 2024 | 48.00 | 48.02 | 47.96 | 47.96 | 1,650,069 | -0.02(-0.04%) |
Mar 05, 2024 | 47.97 | 48.00 | 47.95 | 47.98 | 1,379,459 | +0.06(+0.12%) |
Mar 04, 2024 | 47.93 | 47.96 | 47.92 | 47.92 | 1,513,288 | -0.05(-0.10%) |
Mar 01, 2024 | 47.90 | 47.99 | 47.87 | 47.97 | 2,540,559 | +0.08(+0.17%) |
Feb 29, 2024 | 47.89 | 47.91 | 47.88 | 47.89 | 1,953,912 | +0.02(+0.04%) |
Feb 28, 2024 | 47.84 | 47.87 | 47.83 | 47.87 | 1,985,448 | +0.06(+0.12%) |
Feb 27, 2024 | 47.82 | 47.84 | 47.80 | 47.81 | 2,281,779 | +0.00(+0.00%) |
Feb 26, 2024 | 47.84 | 47.84 | 47.80 | 47.81 | 5,375,836 | -0.02(-0.04%) |
Feb 23, 2024 | 47.82 | 47.85 | 47.81 | 47.83 | 5,763,590 | +0.01(+0.02%) |
Feb 22, 2024 | 47.82 | 47.85 | 47.80 | 47.82 | 5,819,524 | -0.02(-0.04%) |
Feb 21, 2024 | 47.89 | 47.90 | 47.82 | 47.84 | 4,394,296 | -0.04(-0.08%) |
Feb 20, 2024 | 47.88 | 47.90 | 47.87 | 47.88 | 4,162,303 | +0.05(+0.10%) |
Feb 16, 2024 | 47.81 | 47.84 | 47.80 | 47.83 | 1,810,434 | -0.06(-0.12%) |
Feb 15, 2024 | 47.91 | 47.92 | 47.87 | 47.89 | 723,508 | +0.05(+0.10%) |
Feb 14, 2024 | 47.81 | 47.87 | 47.81 | 47.84 | 5,496,755 | +0.06(+0.12%) |
Feb 13, 2024 | 47.83 | 47.85 | 47.77 | 47.78 | 5,856,630 | -0.16(-0.33%) |
Feb 12, 2024 | 47.94 | 47.96 | 47.93 | 47.94 | 1,061,268 | +0.02(+0.04%) |
Feb 09, 2024 | 47.92 | 47.94 | 47.92 | 47.92 | 1,151,447 | -0.03(-0.06%) |
Feb 08, 2024 | 47.95 | 47.97 | 47.94 | 47.95 | 1,830,502 | +0.00(+0.00%) |
Feb 07, 2024 | 47.97 | 48.01 | 47.95 | 47.95 | 2,407,650 | -0.03(-0.06%) |
Feb 06, 2024 | 47.93 | 47.99 | 47.92 | 47.98 | 1,365,600 | +0.09(+0.19%) |
Feb 05, 2024 | 47.94 | 47.95 | 47.89 | 47.89 | 1,936,076 | -0.10(-0.21%) |
Feb 02, 2024 | 48.00 | 48.02 | 47.96 | 47.99 | 1,839,485 | -0.16(-0.33%) |