Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 47.11 | 47.11 | 47.01 | 47.03 | 628 | +0.31(+0.67%) |
Apr 26, 2024 | 46.51 | 46.72 | 46.51 | 46.72 | 194 | +0.74(+1.62%) |
Apr 25, 2024 | 46.09 | 46.09 | 45.97 | 45.97 | 289 | +0.07(+0.16%) |
Apr 24, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 77 | +0.08(+0.18%) |
Apr 23, 2024 | 44.79 | 45.97 | 44.79 | 45.82 | 1,510 | +1.03(+2.31%) |
Apr 22, 2024 | 44.82 | 44.82 | 44.26 | 44.79 | 15,991 | +0.14(+0.32%) |
Apr 19, 2024 | 45.60 | 45.60 | 44.65 | 44.65 | 927 | -1.45(-3.14%) |
Apr 18, 2024 | 46.76 | 46.76 | 46.09 | 46.09 | 466 | -0.75(-1.60%) |
Apr 17, 2024 | 47.98 | 47.98 | 46.84 | 46.84 | 723 | -1.20(-2.50%) |
Apr 16, 2024 | 47.15 | 48.05 | 47.15 | 48.05 | 2,469 | +0.27(+0.56%) |
Apr 15, 2024 | 49.10 | 49.10 | 47.78 | 47.78 | 14,300 | -0.48(-1.00%) |
Apr 12, 2024 | 49.05 | 49.05 | 48.26 | 48.26 | 1,713 | -1.34(-2.70%) |
Apr 11, 2024 | 49.28 | 49.60 | 48.92 | 49.60 | 6,867 | +0.62(+1.26%) |
Apr 10, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 341 | -0.51(-1.03%) |
Apr 09, 2024 | 49.45 | 49.56 | 49.04 | 49.50 | 5,848 | -0.00(-0.00%) |
Apr 08, 2024 | 49.62 | 49.62 | 49.50 | 49.50 | 293 | +0.30(+0.61%) |
Apr 05, 2024 | 48.77 | 49.53 | 48.77 | 49.20 | 1,220 | +0.22(+0.44%) |
Apr 04, 2024 | 50.42 | 50.42 | 48.69 | 48.98 | 4,228 | -0.95(-1.90%) |
Apr 03, 2024 | 49.47 | 49.99 | 49.47 | 49.93 | 1,418 | +0.79(+1.61%) |
Apr 02, 2024 | 48.84 | 49.73 | 48.81 | 49.14 | 2,667 | -0.61(-1.23%) |
Apr 01, 2024 | 50.00 | 50.11 | 49.35 | 49.75 | 7,764 | +0.05(+0.10%) |
Mar 28, 2024 | 49.86 | 49.86 | 49.58 | 49.70 | 434 | +0.13(+0.27%) |
Mar 27, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 393 | +0.20(+0.41%) |
Mar 26, 2024 | 49.92 | 49.92 | 49.37 | 49.37 | 355 | -0.41(-0.83%) |
Mar 25, 2024 | 50.03 | 50.06 | 49.78 | 49.78 | 1,452 | -0.06(-0.12%) |
Mar 22, 2024 | 49.76 | 50.12 | 49.76 | 49.85 | 621 | -0.44(-0.88%) |
Mar 21, 2024 | 50.50 | 50.79 | 50.24 | 50.29 | 5,145 | +1.09(+2.21%) |
Mar 20, 2024 | 48.77 | 49.20 | 48.77 | 49.20 | 187 | +0.70(+1.45%) |
Mar 19, 2024 | 47.75 | 48.50 | 47.75 | 48.50 | 358 | -0.11(-0.23%) |
Mar 18, 2024 | 49.10 | 49.10 | 48.61 | 48.61 | 1,194 | +0.46(+0.96%) |
Mar 15, 2024 | 48.10 | 48.57 | 48.10 | 48.15 | 5,583 | +0.03(+0.06%) |
Mar 14, 2024 | 48.53 | 48.70 | 48.12 | 48.12 | 848 | -0.89(-1.81%) |
Mar 13, 2024 | 49.72 | 49.72 | 49.01 | 49.01 | 945 | -1.07(-2.14%) |
Mar 12, 2024 | 48.91 | 50.08 | 48.91 | 50.08 | 1,498 | +1.57(+3.24%) |
Mar 11, 2024 | 48.92 | 49.30 | 48.51 | 48.51 | 1,045 | -1.47(-2.94%) |
Mar 08, 2024 | 51.89 | 51.89 | 49.98 | 49.98 | 2,051 | -1.71(-3.31%) |
Mar 07, 2024 | 51.01 | 51.84 | 50.54 | 51.69 | 2,149 | +1.15(+2.28%) |
Mar 06, 2024 | 50.42 | 51.05 | 50.42 | 50.54 | 1,606 | +1.08(+2.18%) |
Mar 05, 2024 | 50.21 | 50.21 | 48.94 | 49.46 | 3,752 | -0.79(-1.57%) |
Mar 04, 2024 | 50.48 | 50.50 | 50.25 | 50.25 | 2,252 | +0.26(+0.52%) |
Mar 01, 2024 | 49.89 | 50.12 | 49.89 | 49.99 | 1,095 | +1.48(+3.06%) |
Feb 29, 2024 | 48.23 | 48.51 | 48.23 | 48.51 | 386 | +0.79(+1.65%) |
Feb 28, 2024 | 47.48 | 47.80 | 47.48 | 47.72 | 420 | -0.40(-0.82%) |
Feb 27, 2024 | 48.25 | 48.25 | 48.12 | 48.12 | 239 | +0.27(+0.55%) |
Feb 26, 2024 | 47.97 | 50.18 | 47.85 | 47.85 | 775 | +0.21(+0.44%) |
Feb 23, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 552 | -0.24(-0.50%) |
Feb 22, 2024 | 47.88 | 48.32 | 47.88 | 47.88 | 1,158 | +1.98(+4.32%) |
Feb 21, 2024 | 45.97 | 45.97 | 45.90 | 45.90 | 3,594 | -0.10(-0.21%) |
Feb 20, 2024 | 46.99 | 46.99 | 45.67 | 46.00 | 4,884 | -1.25(-2.65%) |
Feb 16, 2024 | 46.64 | 47.54 | 46.64 | 47.25 | 1,036 | +0.39(+0.83%) |
Feb 15, 2024 | 47.17 | 47.17 | 46.86 | 46.86 | 609 | +0.65(+1.41%) |
Feb 14, 2024 | 45.63 | 46.21 | 45.63 | 46.21 | 405 | +1.59(+3.56%) |
Feb 13, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 147 | -0.67(-1.47%) |
Feb 12, 2024 | 45.92 | 45.92 | 45.28 | 45.28 | 364 | -0.08(-0.18%) |
Feb 09, 2024 | 44.89 | 45.46 | 44.82 | 45.36 | 3,011 | +1.12(+2.52%) |
Feb 08, 2024 | 43.93 | 44.25 | 43.93 | 44.25 | 249 | +0.52(+1.20%) |
Feb 07, 2024 | 43.99 | 43.99 | 43.73 | 43.73 | 467 | +0.30(+0.68%) |
Feb 06, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 115 | +0.08(+0.19%) |
Feb 05, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 71 | +0.08(+0.18%) |
Feb 02, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 100 | +0.03(+0.07%) |