Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 45.99 | 0 | +0.12(+0.26%) | |||
Apr 17, 2024 | 45.89 | 45.92 | 45.87 | 45.87 | 173,538 | -0.01(-0.02%) |
Apr 16, 2024 | 45.86 | 45.89 | 45.86 | 45.88 | 127,433 | +0.02(+0.04%) |
Apr 15, 2024 | 45.89 | 45.90 | 45.86 | 45.86 | 135,986 | -0.01(-0.02%) |
Apr 12, 2024 | 45.87 | 45.90 | 45.87 | 45.87 | 122,090 | +0.00(+0.00%) |
Apr 11, 2024 | 45.88 | 45.89 | 45.85 | 45.87 | 235,632 | +0.02(+0.04%) |
Apr 10, 2024 | 45.87 | 45.89 | 45.83 | 45.85 | 473,557 | -0.03(-0.07%) |
Apr 09, 2024 | 45.86 | 45.91 | 45.85 | 45.88 | 254,230 | +0.02(+0.04%) |
Apr 08, 2024 | 45.86 | 45.89 | 45.85 | 45.86 | 176,762 | +0.01(+0.02%) |
Apr 05, 2024 | 45.88 | 45.91 | 45.83 | 45.85 | 231,727 | +0.03(+0.07%) |
Apr 04, 2024 | 45.86 | 45.93 | 45.82 | 45.82 | 348,290 | -0.03(-0.07%) |
Apr 03, 2024 | 45.83 | 45.90 | 45.80 | 45.85 | 207,350 | +0.03(+0.07%) |
Apr 02, 2024 | 45.81 | 45.83 | 45.79 | 45.82 | 325,471 | +0.01(+0.02%) |
Apr 01, 2024 | 45.87 | 45.87 | 45.79 | 45.81 | 217,487 | -0.06(-0.13%) |
Mar 28, 2024 | 45.85 | 45.88 | 45.81 | 45.87 | 184,706 | +0.01(+0.02%) |
Mar 27, 2024 | 45.80 | 45.87 | 45.74 | 45.86 | 229,830 | +0.07(+0.15%) |
Mar 26, 2024 | 45.80 | 45.80 | 45.76 | 45.79 | 166,599 | -0.01(-0.02%) |
Mar 25, 2024 | 45.77 | 45.80 | 45.74 | 45.80 | 118,341 | +0.03(+0.07%) |
Mar 22, 2024 | 45.76 | 45.78 | 45.74 | 45.77 | 193,622 | +0.01(+0.02%) |
Mar 21, 2024 | 45.78 | 45.81 | 45.76 | 45.76 | 214,728 | -0.02(-0.04%) |
Mar 20, 2024 | 45.80 | 45.83 | 45.75 | 45.78 | 217,668 | -0.07(-0.15%) |
Mar 19, 2024 | 45.78 | 45.89 | 45.72 | 45.85 | 215,740 | +0.07(+0.15%) |
Mar 18, 2024 | 45.83 | 45.83 | 45.67 | 45.78 | 299,665 | +0.07(+0.15%) |
Mar 15, 2024 | 45.59 | 45.74 | 45.59 | 45.71 | 729,266 | +0.02(+0.04%) |
Mar 14, 2024 | 45.71 | 45.71 | 45.62 | 45.69 | 215,650 | -0.02(-0.04%) |
Mar 13, 2024 | 45.67 | 45.71 | 45.66 | 45.71 | 198,424 | +0.04(+0.09%) |
Mar 12, 2024 | 45.69 | 45.72 | 45.64 | 45.67 | 261,321 | -0.03(-0.07%) |
Mar 11, 2024 | 45.62 | 45.74 | 45.62 | 45.70 | 563,957 | +0.20(+0.44%) |
Mar 08, 2024 | 45.51 | 45.55 | 45.50 | 45.50 | 415,381 | +0.00(+0.00%) |
Mar 07, 2024 | 45.45 | 45.53 | 45.44 | 45.50 | 226,226 | +0.10(+0.22%) |
Mar 06, 2024 | 45.49 | 45.50 | 44.97 | 45.40 | 524,362 | -0.06(-0.13%) |
Mar 05, 2024 | 45.45 | 45.52 | 45.41 | 45.46 | 622,414 | +0.04(+0.09%) |
Mar 04, 2024 | 45.56 | 45.58 | 45.38 | 45.42 | 201,750 | -0.10(-0.22%) |
Mar 01, 2024 | 45.52 | 45.60 | 45.47 | 45.52 | 133,062 | -0.09(-0.20%) |
Feb 29, 2024 | 45.45 | 45.70 | 45.40 | 45.61 | 250,511 | +0.22(+0.48%) |
Feb 28, 2024 | 45.37 | 45.45 | 45.37 | 45.39 | 215,658 | +0.02(+0.04%) |
Feb 27, 2024 | 45.33 | 45.42 | 45.32 | 45.37 | 142,189 | +0.03(+0.07%) |
Feb 26, 2024 | 45.30 | 45.39 | 45.30 | 45.34 | 95,244 | +0.04(+0.09%) |
Feb 23, 2024 | 45.28 | 45.49 | 45.28 | 45.30 | 217,910 | -0.04(-0.09%) |
Feb 22, 2024 | 45.28 | 45.39 | 45.25 | 45.34 | 188,705 | -0.05(-0.11%) |
Feb 21, 2024 | 45.05 | 45.42 | 45.05 | 45.39 | 566,679 | +0.34(+0.75%) |
Feb 20, 2024 | 45.06 | 45.11 | 45.01 | 45.05 | 288,171 | -0.03(-0.07%) |
Feb 16, 2024 | 44.93 | 45.13 | 44.89 | 45.08 | 332,362 | +0.24(+0.53%) |
Feb 15, 2024 | 45.20 | 45.25 | 44.84 | 44.84 | 509,727 | -0.35(-0.77%) |
Feb 14, 2024 | 45.25 | 45.33 | 45.18 | 45.19 | 248,158 | +0.17(+0.38%) |
Feb 13, 2024 | 45.15 | 45.36 | 45.02 | 45.02 | 327,891 | -0.40(-0.88%) |
Feb 12, 2024 | 45.15 | 45.44 | 45.11 | 45.42 | 341,457 | +0.37(+0.82%) |
Feb 09, 2024 | 45.14 | 45.14 | 44.99 | 45.05 | 176,808 | -0.04(-0.09%) |
Feb 08, 2024 | 45.13 | 45.15 | 45.03 | 45.09 | 173,691 | -0.04(-0.09%) |
Feb 07, 2024 | 45.10 | 45.22 | 45.02 | 45.13 | 480,818 | +0.03(+0.07%) |
Feb 06, 2024 | 44.86 | 45.24 | 44.86 | 45.10 | 208,737 | +0.24(+0.53%) |
Feb 05, 2024 | 44.85 | 44.94 | 44.81 | 44.86 | 607,890 | +0.03(+0.07%) |
Feb 02, 2024 | 44.96 | 45.04 | 44.83 | 44.83 | 429,137 | -0.18(-0.40%) |
Feb 01, 2024 | 44.88 | 45.11 | 44.85 | 45.01 | 629,372 | +0.16(+0.36%) |
Jan 31, 2024 | 44.86 | 44.95 | 44.82 | 44.85 | 702,555 | -0.01(-0.02%) |
Jan 30, 2024 | 44.88 | 44.94 | 44.85 | 44.86 | 435,132 | +0.00(+0.00%) |
Jan 29, 2024 | 44.90 | 44.92 | 44.80 | 44.86 | 389,131 | +0.06(+0.13%) |
Jan 26, 2024 | 44.85 | 45.00 | 44.80 | 44.80 | 655,527 | +0.00(+0.00%) |
Jan 25, 2024 | 44.80 | 44.98 | 44.80 | 44.80 | 1,118,487 | +0.02(+0.04%) |
Jan 24, 2024 | 44.86 | 45.02 | 44.78 | 44.78 | 891,158 | -0.02(-0.04%) |
Jan 23, 2024 | 44.86 | 44.95 | 44.78 | 44.80 | 1,220,898 | -0.05(-0.11%) |
Jan 22, 2024 | 44.90 | 45.07 | 44.85 | 44.85 | 1,375,493 | +0.00(+0.00%) |
Jan 19, 2024 | 44.87 | 45.06 | 44.76 | 44.85 | 2,648,011 | +22.52(+100.85%) |
Jan 18, 2024 | 22.15 | 22.34 | 21.86 | 22.33 | 75,638 | +0.35(+1.59%) |
Jan 17, 2024 | 21.86 | 22.05 | 21.75 | 21.98 | 95,079 | -0.11(-0.50%) |
Jan 16, 2024 | 22.68 | 22.65 | 22.05 | 22.09 | 105,730 | -0.91(-3.94%) |
Jan 12, 2024 | 23.30 | 23.35 | 22.90 | 23.00 | 66,217 | +0.07(+0.30%) |
Jan 11, 2024 | 22.85 | 23.05 | 22.65 | 22.93 | 134,197 | -0.06(-0.26%) |
Jan 10, 2024 | 22.88 | 23.01 | 22.78 | 22.99 | 89,126 | +0.18(+0.79%) |
Jan 09, 2024 | 22.88 | 23.00 | 22.63 | 22.81 | 114,373 | -0.28(-1.21%) |
Jan 08, 2024 | 23.13 | 23.26 | 22.98 | 23.09 | 84,805 | -0.04(-0.17%) |
Jan 05, 2024 | 22.77 | 23.32 | 22.77 | 23.13 | 82,808 | +0.21(+0.91%) |
Jan 04, 2024 | 23.00 | 23.19 | 22.81 | 22.92 | 136,057 | +0.02(+0.09%) |
Jan 03, 2024 | 23.50 | 23.68 | 22.87 | 22.90 | 107,291 | -0.71(-2.99%) |