Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.76 | 45.85 | 45.76 | 45.80 | 246,670 | +0.15(+0.33%) |
Apr 25, 2024 | 45.60 | 45.70 | 45.55 | 45.65 | 308,305 | -0.18(-0.39%) |
Apr 24, 2024 | 45.86 | 45.86 | 45.73 | 45.83 | 201,184 | -0.12(-0.26%) |
Apr 23, 2024 | 45.80 | 46.03 | 45.79 | 45.95 | 155,567 | +0.11(+0.24%) |
Apr 22, 2024 | 45.80 | 45.89 | 45.79 | 45.84 | 147,670 | +0.02(+0.04%) |
Apr 19, 2024 | 45.85 | 45.87 | 45.79 | 45.82 | 151,354 | +0.02(+0.04%) |
Apr 18, 2024 | 45.90 | 45.91 | 45.74 | 45.80 | 196,351 | -0.11(-0.24%) |
Apr 17, 2024 | 45.82 | 45.92 | 45.76 | 45.91 | 251,032 | +0.22(+0.48%) |
Apr 16, 2024 | 45.63 | 45.72 | 45.61 | 45.69 | 142,977 | -0.12(-0.26%) |
Apr 15, 2024 | 45.90 | 45.90 | 45.74 | 45.81 | 260,916 | -0.31(-0.67%) |
Apr 12, 2024 | 46.15 | 46.21 | 46.10 | 46.12 | 217,357 | +0.12(+0.26%) |
Apr 11, 2024 | 46.12 | 46.12 | 45.92 | 46.00 | 233,702 | -0.01(-0.02%) |
Apr 10, 2024 | 46.23 | 46.25 | 46.00 | 46.01 | 270,364 | -0.53(-1.14%) |
Apr 09, 2024 | 46.53 | 46.59 | 46.52 | 46.54 | 155,909 | +0.13(+0.28%) |
Apr 08, 2024 | 46.43 | 46.45 | 46.36 | 46.41 | 358,853 | -0.02(-0.04%) |
Apr 05, 2024 | 46.49 | 46.59 | 46.43 | 46.43 | 169,589 | -0.23(-0.49%) |
Apr 04, 2024 | 46.63 | 46.67 | 46.56 | 46.66 | 235,323 | +0.10(+0.21%) |
Apr 03, 2024 | 46.39 | 46.57 | 46.36 | 46.56 | 253,863 | +0.01(+0.02%) |
Apr 02, 2024 | 46.44 | 46.55 | 46.38 | 46.55 | 294,133 | -0.04(-0.09%) |
Apr 01, 2024 | 46.74 | 46.74 | 46.55 | 46.59 | 428,625 | -0.32(-0.68%) |
Mar 28, 2024 | 46.93 | 46.97 | 46.86 | 46.91 | 385,128 | -0.06(-0.13%) |
Mar 27, 2024 | 46.84 | 46.97 | 46.84 | 46.97 | 183,853 | +0.16(+0.34%) |
Mar 26, 2024 | 46.76 | 46.81 | 46.71 | 46.81 | 227,637 | +0.03(+0.06%) |
Mar 25, 2024 | 46.81 | 46.82 | 46.73 | 46.78 | 345,203 | -0.05(-0.11%) |
Mar 22, 2024 | 46.88 | 46.88 | 46.80 | 46.83 | 141,220 | +0.13(+0.28%) |
Mar 21, 2024 | 46.76 | 46.78 | 46.65 | 46.70 | 207,854 | +0.03(+0.06%) |
Mar 20, 2024 | 46.59 | 46.83 | 46.53 | 46.67 | 239,102 | +0.10(+0.21%) |
Mar 19, 2024 | 46.53 | 46.60 | 46.52 | 46.57 | 299,088 | +0.11(+0.24%) |
Mar 18, 2024 | 46.49 | 46.51 | 46.42 | 46.46 | 183,687 | -0.06(-0.13%) |
Mar 15, 2024 | 46.50 | 46.53 | 46.47 | 46.52 | 311,827 | +0.01(+0.02%) |
Mar 14, 2024 | 46.69 | 46.69 | 46.50 | 46.51 | 1,650,849 | -0.31(-0.66%) |
Mar 13, 2024 | 46.86 | 46.91 | 46.82 | 46.82 | 157,528 | -0.10(-0.21%) |
Mar 12, 2024 | 46.95 | 46.97 | 46.86 | 46.92 | 162,431 | -0.10(-0.21%) |
Mar 11, 2024 | 47.08 | 47.09 | 47.00 | 47.02 | 147,259 | -0.09(-0.19%) |
Mar 08, 2024 | 47.10 | 47.16 | 47.06 | 47.11 | 218,521 | +0.09(+0.19%) |
Mar 07, 2024 | 47.06 | 47.07 | 46.93 | 47.02 | 163,338 | +0.07(+0.15%) |
Mar 06, 2024 | 46.93 | 47.03 | 46.90 | 46.95 | 275,137 | +0.08(+0.17%) |
Mar 05, 2024 | 46.79 | 46.89 | 46.76 | 46.87 | 233,517 | +0.26(+0.56%) |
Mar 04, 2024 | 46.60 | 46.67 | 46.60 | 46.61 | 276,283 | -0.09(-0.19%) |
Mar 01, 2024 | 46.46 | 46.73 | 46.38 | 46.70 | 198,275 | +0.17(+0.38%) |
Feb 29, 2024 | 46.52 | 46.60 | 46.48 | 46.52 | 219,583 | +0.08(+0.17%) |
Feb 28, 2024 | 46.33 | 46.45 | 46.33 | 46.45 | 201,434 | +0.14(+0.30%) |
Feb 27, 2024 | 46.39 | 46.43 | 46.31 | 46.31 | 211,920 | -0.10(-0.21%) |
Feb 26, 2024 | 46.47 | 46.47 | 46.32 | 46.41 | 246,469 | -0.09(-0.19%) |
Feb 23, 2024 | 46.31 | 46.52 | 46.31 | 46.49 | 173,995 | +0.20(+0.43%) |
Feb 22, 2024 | 46.25 | 46.35 | 46.25 | 46.30 | 266,961 | +0.04(+0.09%) |
Feb 21, 2024 | 46.45 | 46.46 | 46.26 | 46.26 | 184,820 | -0.24(-0.51%) |
Feb 20, 2024 | 46.43 | 46.51 | 46.38 | 46.49 | 207,525 | +0.11(+0.24%) |
Feb 16, 2024 | 46.33 | 46.39 | 46.30 | 46.39 | 367,418 | -0.18(-0.38%) |
Feb 15, 2024 | 46.55 | 46.58 | 46.45 | 46.56 | 1,118,871 | +0.16(+0.34%) |
Feb 14, 2024 | 46.24 | 46.42 | 46.24 | 46.41 | 277,315 | +0.16(+0.34%) |
Feb 13, 2024 | 46.33 | 46.56 | 46.21 | 46.25 | 391,766 | -0.38(-0.81%) |
Feb 12, 2024 | 46.68 | 46.70 | 46.59 | 46.62 | 326,439 | +0.00(+0.00%) |
Feb 09, 2024 | 46.56 | 46.64 | 46.56 | 46.62 | 176,468 | -0.04(-0.09%) |
Feb 08, 2024 | 46.71 | 46.74 | 46.63 | 46.66 | 185,677 | -0.11(-0.23%) |
Feb 07, 2024 | 46.82 | 46.95 | 46.77 | 46.77 | 228,445 | -0.13(-0.28%) |
Feb 06, 2024 | 46.71 | 46.91 | 46.71 | 46.90 | 222,633 | +0.26(+0.55%) |
Feb 05, 2024 | 46.77 | 46.81 | 46.60 | 46.64 | 258,474 | -0.41(-0.87%) |
Feb 02, 2024 | 47.06 | 47.13 | 46.95 | 47.05 | 350,309 | -0.39(-0.82%) |