Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.55 | 46.68 | 46.02 | 46.06 | 1,022,196 | -0.89(-1.90%) |
Apr 29, 2024 | 46.78 | 47.05 | 46.71 | 46.95 | 799,377 | +0.36(+0.77%) |
Apr 26, 2024 | 46.41 | 46.75 | 46.27 | 46.59 | 713,093 | +0.34(+0.74%) |
Apr 25, 2024 | 46.11 | 46.35 | 45.67 | 46.25 | 1,397,890 | -0.35(-0.75%) |
Apr 24, 2024 | 46.64 | 46.80 | 46.29 | 46.60 | 667,902 | -0.08(-0.17%) |
Apr 23, 2024 | 45.95 | 46.87 | 45.94 | 46.68 | 681,564 | +0.73(+1.59%) |
Apr 22, 2024 | 45.66 | 46.18 | 45.40 | 45.95 | 900,977 | +0.51(+1.12%) |
Apr 19, 2024 | 45.11 | 45.64 | 45.06 | 45.44 | 2,066,209 | +0.20(+0.44%) |
Apr 18, 2024 | 45.42 | 45.82 | 45.09 | 45.24 | 1,292,038 | -0.01(-0.02%) |
Apr 17, 2024 | 45.96 | 46.02 | 45.25 | 45.25 | 1,143,317 | -0.45(-0.98%) |
Apr 16, 2024 | 45.64 | 45.99 | 45.36 | 45.70 | 1,420,812 | -0.25(-0.54%) |
Apr 15, 2024 | 46.80 | 47.00 | 45.75 | 45.95 | 1,201,689 | -0.67(-1.44%) |
Apr 12, 2024 | 47.20 | 47.35 | 46.41 | 46.62 | 934,194 | -0.86(-1.81%) |
Apr 11, 2024 | 47.49 | 47.60 | 47.01 | 47.48 | 814,136 | +0.20(+0.42%) |
Apr 10, 2024 | 47.34 | 47.70 | 47.00 | 47.28 | 1,367,189 | -1.22(-2.52%) |
Apr 09, 2024 | 48.39 | 48.56 | 48.06 | 48.50 | 919,926 | +0.26(+0.54%) |
Apr 08, 2024 | 48.24 | 48.37 | 48.03 | 48.24 | 697,771 | +0.30(+0.63%) |
Apr 05, 2024 | 47.65 | 48.17 | 47.56 | 47.94 | 848,266 | +0.24(+0.50%) |
Apr 04, 2024 | 48.64 | 48.78 | 47.58 | 47.70 | 1,209,202 | -0.49(-1.02%) |
Apr 03, 2024 | 47.77 | 48.31 | 47.73 | 48.19 | 983,064 | +0.25(+0.52%) |
Apr 02, 2024 | 48.24 | 48.24 | 47.70 | 47.94 | 902,635 | -0.86(-1.76%) |
Apr 01, 2024 | 49.37 | 49.37 | 48.71 | 48.80 | 924,279 | -0.44(-0.89%) |
Mar 28, 2024 | 49.16 | 49.30 | 49.30 | 49.24 | 833,589 | +0.17(+0.35%) |
Mar 27, 2024 | 48.43 | 49.07 | 48.43 | 49.07 | 914,695 | +0.98(+2.04%) |
Mar 26, 2024 | 48.45 | 48.55 | 48.07 | 48.09 | 1,007,517 | -0.04(-0.08%) |
Mar 25, 2024 | 48.22 | 48.47 | 48.12 | 48.13 | 931,775 | +0.01(+0.02%) |
Mar 22, 2024 | 48.70 | 48.76 | 48.10 | 48.12 | 1,459,777 | -0.58(-1.19%) |
Mar 21, 2024 | 48.50 | 48.91 | 48.48 | 48.70 | 968,495 | +0.50(+1.04%) |
Mar 20, 2024 | 47.25 | 48.38 | 47.17 | 48.20 | 915,890 | +0.86(+1.81%) |
Mar 19, 2024 | 46.79 | 47.44 | 46.79 | 47.34 | 678,900 | +0.35(+0.74%) |
Mar 18, 2024 | 47.28 | 47.31 | 46.93 | 46.99 | 685,269 | -0.21(-0.44%) |
Mar 15, 2024 | 46.89 | 47.31 | 46.89 | 47.20 | 1,339,313 | +0.15(+0.32%) |
Mar 14, 2024 | 47.77 | 47.79 | 46.67 | 47.05 | 724,876 | -0.82(-1.71%) |
Mar 13, 2024 | 47.74 | 48.14 | 47.69 | 47.87 | 608,505 | +0.12(+0.25%) |
Mar 12, 2024 | 47.83 | 47.96 | 47.47 | 47.75 | 931,920 | -0.07(-0.15%) |
Mar 11, 2024 | 47.99 | 48.16 | 47.73 | 47.82 | 798,435 | -0.30(-0.62%) |
Mar 08, 2024 | 48.46 | 48.85 | 47.93 | 48.12 | 1,168,887 | -0.01(-0.02%) |
Mar 07, 2024 | 48.07 | 48.35 | 48.01 | 48.13 | 884,107 | +0.35(+0.73%) |
Mar 06, 2024 | 47.91 | 47.96 | 47.57 | 47.78 | 735,983 | +0.29(+0.61%) |
Mar 05, 2024 | 47.69 | 47.97 | 47.36 | 47.49 | 851,648 | -0.43(-0.90%) |
Mar 04, 2024 | 48.20 | 48.38 | 47.88 | 47.92 | 695,197 | -0.10(-0.21%) |
Mar 01, 2024 | 47.70 | 48.09 | 47.39 | 48.02 | 748,599 | +0.46(+0.97%) |
Feb 29, 2024 | 47.89 | 48.05 | 47.34 | 47.56 | 898,888 | +0.19(+0.40%) |
Feb 28, 2024 | 47.35 | 47.65 | 47.24 | 47.37 | 599,842 | -0.28(-0.59%) |
Feb 27, 2024 | 47.45 | 47.68 | 47.37 | 47.65 | 818,793 | +0.57(+1.21%) |
Feb 26, 2024 | 46.82 | 47.26 | 46.69 | 47.08 | 888,478 | +0.19(+0.40%) |
Feb 23, 2024 | 46.74 | 47.11 | 46.58 | 46.89 | 1,286,556 | +0.21(+0.45%) |
Feb 22, 2024 | 46.57 | 46.81 | 46.45 | 46.68 | 709,884 | +0.26(+0.56%) |
Feb 21, 2024 | 46.30 | 46.45 | 46.08 | 46.42 | 1,761,925 | -0.15(-0.32%) |
Feb 20, 2024 | 46.57 | 46.77 | 46.41 | 46.57 | 1,702,400 | -0.55(-1.16%) |
Feb 16, 2024 | 47.13 | 47.60 | 46.93 | 47.12 | 829,337 | -0.47(-0.99%) |
Feb 15, 2024 | 46.97 | 47.65 | 46.92 | 47.59 | 1,346,215 | +0.96(+2.05%) |
Feb 14, 2024 | 46.30 | 46.73 | 45.98 | 46.63 | 850,711 | +0.93(+2.03%) |
Feb 13, 2024 | 46.01 | 46.25 | 45.33 | 45.71 | 16,448,648 | -1.70(-3.58%) |
Feb 12, 2024 | 46.77 | 47.55 | 46.76 | 47.40 | 1,032,818 | +0.69(+1.47%) |
Feb 09, 2024 | 46.26 | 46.73 | 46.13 | 46.71 | 1,215,952 | +0.58(+1.25%) |
Feb 08, 2024 | 45.48 | 46.15 | 45.40 | 46.13 | 888,977 | +0.68(+1.49%) |
Feb 07, 2024 | 45.64 | 45.66 | 45.16 | 45.46 | 1,664,211 | -0.05(-0.11%) |
Feb 06, 2024 | 45.11 | 45.53 | 44.97 | 45.51 | 1,096,589 | +0.39(+0.86%) |
Feb 05, 2024 | 45.37 | 45.37 | 44.72 | 45.12 | 898,128 | -0.64(-1.40%) |
Feb 02, 2024 | 45.48 | 45.97 | 45.21 | 45.76 | 1,461,169 | -0.20(-0.43%) |