Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.60 | 45.73 | 44.98 | 44.98 | 16,452 | -0.79(-1.72%) |
Apr 29, 2024 | 45.98 | 46.01 | 45.60 | 45.77 | 24,851 | -0.08(-0.18%) |
Apr 26, 2024 | 45.52 | 45.93 | 45.52 | 45.85 | 21,119 | +0.70(+1.55%) |
Apr 25, 2024 | 44.52 | 45.22 | 44.51 | 45.15 | 21,342 | -0.36(-0.79%) |
Apr 24, 2024 | 46.01 | 46.01 | 45.32 | 45.51 | 32,034 | -0.07(-0.15%) |
Apr 23, 2024 | 45.09 | 45.63 | 45.01 | 45.58 | 38,287 | +0.87(+1.95%) |
Apr 22, 2024 | 44.69 | 45.00 | 44.22 | 44.71 | 32,912 | +0.47(+1.06%) |
Apr 19, 2024 | 45.08 | 45.08 | 44.07 | 44.24 | 65,607 | -1.01(-2.23%) |
Apr 18, 2024 | 45.62 | 45.72 | 45.19 | 45.25 | 45,473 | -0.19(-0.42%) |
Apr 17, 2024 | 46.07 | 46.15 | 45.38 | 45.44 | 33,842 | -0.53(-1.16%) |
Apr 16, 2024 | 45.85 | 46.23 | 45.75 | 45.97 | 66,890 | +0.13(+0.29%) |
Apr 15, 2024 | 47.10 | 47.10 | 45.74 | 45.84 | 51,402 | -0.92(-1.97%) |
Apr 12, 2024 | 47.14 | 47.16 | 46.60 | 46.76 | 35,747 | -0.83(-1.74%) |
Apr 11, 2024 | 47.16 | 47.68 | 46.91 | 47.59 | 129,040 | +0.56(+1.19%) |
Apr 10, 2024 | 46.77 | 47.12 | 46.77 | 47.03 | 42,663 | -0.41(-0.87%) |
Apr 09, 2024 | 47.54 | 47.54 | 46.92 | 47.45 | 43,444 | +0.14(+0.31%) |
Apr 08, 2024 | 47.46 | 47.49 | 47.17 | 47.30 | 47,526 | -0.04(-0.08%) |
Apr 05, 2024 | 46.89 | 47.60 | 46.86 | 47.34 | 30,064 | +0.64(+1.37%) |
Apr 04, 2024 | 47.93 | 48.03 | 46.70 | 46.70 | 64,110 | -0.83(-1.74%) |
Apr 03, 2024 | 47.31 | 47.76 | 47.31 | 47.53 | 48,220 | +0.03(+0.06%) |
Apr 02, 2024 | 47.39 | 47.51 | 47.06 | 47.50 | 86,191 | -0.41(-0.86%) |
Apr 01, 2024 | 47.99 | 48.15 | 47.67 | 47.91 | 46,849 | +0.03(+0.06%) |
Mar 28, 2024 | 47.92 | 48.09 | 47.83 | 47.88 | 32,058 | -0.01(-0.02%) |
Mar 27, 2024 | 48.26 | 48.26 | 47.52 | 47.89 | 26,523 | +0.11(+0.23%) |
Mar 26, 2024 | 48.13 | 48.13 | 47.78 | 47.78 | 24,147 | -0.13(-0.27%) |
Mar 25, 2024 | 47.83 | 48.05 | 47.65 | 47.91 | 32,853 | -0.11(-0.23%) |
Mar 22, 2024 | 48.07 | 48.11 | 47.83 | 48.02 | 40,068 | -0.02(-0.05%) |
Mar 21, 2024 | 48.49 | 48.49 | 48.04 | 48.04 | 79,689 | +0.11(+0.24%) |
Mar 20, 2024 | 47.59 | 47.93 | 47.26 | 47.93 | 27,829 | +0.46(+0.97%) |
Mar 19, 2024 | 47.23 | 47.47 | 46.81 | 47.47 | 45,857 | +0.03(+0.07%) |
Mar 18, 2024 | 47.67 | 47.76 | 47.41 | 47.44 | 28,665 | +0.34(+0.72%) |
Mar 15, 2024 | 47.30 | 47.38 | 46.98 | 47.10 | 25,960 | -0.58(-1.21%) |
Mar 14, 2024 | 48.25 | 48.25 | 47.49 | 47.68 | 15,120 | -0.38(-0.79%) |
Mar 13, 2024 | 48.36 | 48.36 | 47.96 | 48.05 | 31,209 | -0.31(-0.65%) |
Mar 12, 2024 | 47.79 | 48.37 | 47.71 | 48.37 | 37,381 | +0.90(+1.89%) |
Mar 11, 2024 | 47.54 | 47.58 | 47.25 | 47.47 | 24,982 | -0.22(-0.46%) |
Mar 08, 2024 | 48.31 | 48.77 | 47.67 | 47.69 | 28,000 | -0.44(-0.92%) |
Mar 07, 2024 | 47.80 | 48.22 | 47.56 | 48.13 | 58,817 | +0.72(+1.52%) |
Mar 06, 2024 | 47.63 | 47.66 | 47.24 | 47.41 | 26,220 | +0.51(+1.09%) |
Mar 05, 2024 | 47.63 | 47.63 | 46.60 | 46.90 | 72,109 | -1.02(-2.13%) |
Mar 04, 2024 | 48.11 | 48.15 | 47.89 | 47.92 | 46,560 | -0.03(-0.06%) |
Mar 01, 2024 | 47.50 | 48.02 | 47.44 | 47.95 | 50,423 | +0.69(+1.46%) |
Feb 29, 2024 | 47.08 | 47.39 | 46.97 | 47.26 | 64,898 | +0.37(+0.79%) |
Feb 28, 2024 | 46.91 | 46.98 | 46.71 | 46.89 | 48,584 | -0.17(-0.36%) |
Feb 27, 2024 | 47.02 | 47.08 | 46.81 | 47.06 | 68,613 | +0.20(+0.43%) |
Feb 26, 2024 | 46.90 | 47.13 | 46.76 | 46.86 | 40,854 | +0.15(+0.32%) |
Feb 23, 2024 | 46.99 | 47.03 | 46.50 | 46.71 | 44,864 | +0.06(+0.13%) |
Feb 22, 2024 | 46.26 | 46.76 | 46.21 | 46.65 | 47,803 | +1.48(+3.27%) |
Feb 21, 2024 | 45.17 | 45.17 | 44.82 | 45.17 | 39,087 | -0.77(-1.67%) |
Feb 20, 2024 | 46.24 | 46.24 | 45.54 | 45.94 | 47,234 | -0.52(-1.12%) |
Feb 16, 2024 | 47.11 | 47.11 | 46.45 | 46.46 | 24,688 | -0.61(-1.29%) |
Feb 15, 2024 | 47.20 | 47.20 | 46.84 | 47.07 | 51,680 | +0.07(+0.15%) |
Feb 14, 2024 | 46.60 | 47.00 | 46.45 | 47.00 | 41,478 | +0.81(+1.75%) |
Feb 13, 2024 | 46.06 | 46.52 | 45.75 | 46.19 | 138,324 | -0.77(-1.64%) |
Feb 12, 2024 | 47.24 | 47.42 | 46.85 | 46.96 | 88,365 | -0.24(-0.51%) |
Feb 09, 2024 | 46.94 | 47.30 | 46.85 | 47.20 | 29,590 | +0.52(+1.11%) |
Feb 08, 2024 | 46.65 | 46.76 | 46.48 | 46.68 | 58,901 | +0.09(+0.19%) |
Feb 07, 2024 | 46.38 | 46.64 | 46.21 | 46.59 | 77,013 | +0.56(+1.22%) |
Feb 06, 2024 | 46.31 | 46.31 | 45.70 | 46.03 | 179,228 | -0.19(-0.41%) |
Feb 05, 2024 | 46.35 | 46.35 | 45.73 | 46.22 | 72,790 | -0.10(-0.22%) |
Feb 02, 2024 | 45.82 | 46.43 | 45.71 | 46.32 | 56,979 | +0.88(+1.93%) |