Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 46.24 | 46.41 | 46.15 | 46.18 | 129,162 | -0.04(-0.09%) |
Apr 18, 2024 | 46.16 | 46.23 | 46.06 | 46.22 | 435,979 | +0.06(+0.13%) |
Apr 17, 2024 | 46.15 | 46.22 | 46.06 | 46.16 | 349,233 | +0.08(+0.17%) |
Apr 16, 2024 | 46.24 | 46.25 | 46.08 | 46.08 | 408,667 | -0.09(-0.19%) |
Apr 15, 2024 | 46.18 | 46.36 | 46.14 | 46.17 | 227,635 | -0.01(-0.02%) |
Apr 12, 2024 | 46.54 | 46.54 | 46.15 | 46.18 | 370,545 | +0.00(+0.00%) |
Apr 11, 2024 | 46.23 | 46.29 | 46.14 | 46.18 | 365,218 | -0.04(-0.09%) |
Apr 10, 2024 | 46.04 | 46.23 | 46.00 | 46.22 | 372,385 | -0.05(-0.11%) |
Apr 09, 2024 | 46.28 | 46.32 | 46.22 | 46.27 | 251,924 | +0.03(+0.06%) |
Apr 08, 2024 | 46.23 | 46.32 | 46.21 | 46.24 | 340,234 | +0.09(+0.20%) |
Apr 05, 2024 | 46.17 | 46.28 | 46.14 | 46.15 | 207,143 | +0.00(+0.00%) |
Apr 04, 2024 | 46.22 | 46.24 | 46.13 | 46.15 | 281,528 | -0.07(-0.15%) |
Apr 03, 2024 | 46.17 | 46.22 | 46.15 | 46.22 | 228,466 | +0.03(+0.06%) |
Apr 02, 2024 | 46.32 | 46.32 | 46.13 | 46.19 | 397,896 | +0.01(+0.02%) |
Apr 01, 2024 | 46.26 | 46.29 | 46.16 | 46.18 | 319,646 | -0.03(-0.06%) |
Mar 28, 2024 | 46.20 | 46.22 | 46.17 | 46.21 | 455,167 | +0.03(+0.06%) |
Mar 27, 2024 | 46.00 | 46.19 | 45.95 | 46.18 | 1,586,580 | +0.16(+0.35%) |
Mar 26, 2024 | 46.99 | 46.99 | 46.01 | 46.02 | 178,330 | +0.05(+0.11%) |
Mar 25, 2024 | 46.01 | 46.02 | 45.97 | 45.97 | 242,751 | -0.01(-0.02%) |
Mar 22, 2024 | 46.10 | 46.10 | 45.98 | 45.98 | 279,242 | -0.13(-0.28%) |
Mar 21, 2024 | 46.32 | 46.32 | 46.10 | 46.11 | 223,392 | +0.01(+0.02%) |
Mar 20, 2024 | 46.04 | 46.11 | 46.04 | 46.10 | 286,668 | +0.04(+0.09%) |
Mar 19, 2024 | 45.99 | 46.06 | 45.99 | 46.06 | 170,853 | +0.02(+0.04%) |
Mar 18, 2024 | 46.11 | 46.11 | 46.03 | 46.04 | 196,576 | +0.03(+0.06%) |
Mar 15, 2024 | 46.00 | 46.05 | 45.95 | 46.01 | 161,757 | -0.04(-0.09%) |
Mar 14, 2024 | 46.02 | 46.07 | 46.02 | 46.05 | 390,552 | +0.01(+0.02%) |
Mar 13, 2024 | 46.00 | 46.05 | 45.99 | 46.04 | 123,182 | -0.01(-0.02%) |
Mar 12, 2024 | 45.97 | 46.07 | 45.95 | 46.05 | 126,921 | +0.07(+0.15%) |
Mar 11, 2024 | 46.04 | 46.12 | 45.94 | 45.98 | 269,089 | +0.00(+0.00%) |
Mar 08, 2024 | 45.99 | 46.04 | 45.97 | 45.98 | 222,548 | -0.05(-0.11%) |
Mar 07, 2024 | 46.05 | 46.05 | 46.01 | 46.03 | 306,143 | +0.07(+0.15%) |
Mar 06, 2024 | 45.94 | 46.00 | 45.94 | 45.96 | 135,696 | +0.03(+0.06%) |
Mar 05, 2024 | 45.88 | 45.93 | 45.88 | 45.93 | 200,280 | +0.00(+0.00%) |
Mar 04, 2024 | 45.91 | 45.93 | 45.89 | 45.93 | 365,786 | +0.00(+0.00%) |
Mar 01, 2024 | 45.87 | 45.93 | 45.81 | 45.93 | 242,069 | +0.07(+0.15%) |
Feb 29, 2024 | 45.88 | 45.88 | 45.81 | 45.86 | 127,171 | +0.02(+0.04%) |
Feb 28, 2024 | 45.83 | 45.87 | 45.78 | 45.84 | 223,813 | -0.01(-0.02%) |
Feb 27, 2024 | 45.84 | 45.85 | 45.81 | 45.85 | 169,230 | +0.05(+0.11%) |
Feb 26, 2024 | 45.75 | 45.80 | 45.70 | 45.80 | 134,073 | +0.08(+0.17%) |
Feb 23, 2024 | 45.80 | 45.81 | 45.71 | 45.72 | 227,901 | -0.01(-0.02%) |
Feb 22, 2024 | 45.75 | 45.75 | 45.64 | 45.73 | 430,764 | +0.12(+0.26%) |
Feb 21, 2024 | 45.61 | 45.70 | 45.56 | 45.61 | 243,246 | +0.06(+0.13%) |
Feb 20, 2024 | 45.48 | 45.57 | 45.48 | 45.55 | 515,232 | +0.03(+0.07%) |
Feb 16, 2024 | 45.54 | 45.55 | 45.50 | 45.52 | 157,687 | -0.01(-0.02%) |
Feb 15, 2024 | 45.50 | 45.55 | 45.48 | 45.53 | 130,877 | +0.03(+0.07%) |
Feb 14, 2024 | 45.48 | 45.50 | 45.44 | 45.50 | 200,406 | +0.10(+0.22%) |
Feb 13, 2024 | 45.42 | 45.44 | 45.39 | 45.41 | 364,248 | -0.05(-0.11%) |
Feb 12, 2024 | 45.50 | 45.50 | 45.45 | 45.45 | 190,272 | -0.03(-0.07%) |
Feb 09, 2024 | 45.50 | 45.51 | 45.46 | 45.48 | 274,306 | -0.01(-0.02%) |
Feb 08, 2024 | 45.55 | 45.55 | 45.47 | 45.49 | 725,352 | +0.00(+0.00%) |
Feb 07, 2024 | 45.43 | 45.51 | 45.43 | 45.49 | 552,915 | +0.11(+0.24%) |
Feb 06, 2024 | 45.28 | 45.41 | 45.25 | 45.39 | 571,577 | +0.14(+0.31%) |
Feb 05, 2024 | 45.30 | 45.32 | 45.22 | 45.25 | 267,489 | -0.11(-0.24%) |
Feb 02, 2024 | 45.31 | 45.37 | 45.29 | 45.36 | 448,602 | +0.06(+0.13%) |