Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.20 | 48.21 | 47.85 | 47.86 | 14,825 | -0.60(-1.24%) |
Apr 29, 2024 | 48.28 | 48.50 | 48.24 | 48.46 | 27,151 | +0.55(+1.15%) |
Apr 26, 2024 | 47.71 | 48.00 | 47.71 | 47.91 | 16,668 | +0.44(+0.93%) |
Apr 25, 2024 | 46.98 | 47.53 | 46.95 | 47.47 | 16,813 | +0.42(+0.89%) |
Apr 24, 2024 | 47.22 | 47.22 | 46.96 | 47.05 | 41,147 | +0.04(+0.09%) |
Apr 23, 2024 | 46.80 | 47.13 | 46.80 | 47.01 | 53,375 | +0.20(+0.42%) |
Apr 22, 2024 | 46.53 | 46.82 | 46.47 | 46.81 | 26,608 | +0.29(+0.63%) |
Apr 19, 2024 | 46.42 | 46.61 | 46.40 | 46.52 | 23,797 | -0.05(-0.11%) |
Apr 18, 2024 | 46.58 | 46.78 | 46.39 | 46.57 | 22,049 | +0.25(+0.54%) |
Apr 17, 2024 | 46.55 | 46.58 | 46.20 | 46.32 | 35,222 | +0.12(+0.26%) |
Apr 16, 2024 | 46.26 | 46.28 | 46.10 | 46.20 | 128,407 | -0.56(-1.20%) |
Apr 15, 2024 | 47.33 | 47.33 | 46.71 | 46.76 | 121,004 | -0.25(-0.53%) |
Apr 12, 2024 | 47.50 | 47.50 | 46.92 | 47.01 | 76,681 | -0.97(-2.02%) |
Apr 11, 2024 | 48.01 | 48.09 | 47.71 | 47.98 | 43,934 | +0.30(+0.63%) |
Apr 10, 2024 | 47.86 | 47.89 | 47.53 | 47.68 | 57,801 | -0.83(-1.71%) |
Apr 09, 2024 | 48.49 | 48.51 | 48.31 | 48.51 | 31,040 | +0.27(+0.56%) |
Apr 08, 2024 | 48.07 | 48.26 | 48.04 | 48.24 | 775,648 | +0.40(+0.84%) |
Apr 05, 2024 | 47.67 | 47.88 | 47.59 | 47.84 | 228,270 | +0.07(+0.15%) |
Apr 04, 2024 | 48.23 | 48.42 | 47.72 | 47.77 | 54,186 | -0.08(-0.17%) |
Apr 03, 2024 | 47.66 | 47.96 | 47.61 | 47.85 | 38,022 | +0.21(+0.44%) |
Apr 02, 2024 | 47.68 | 47.88 | 47.61 | 47.64 | 27,540 | +0.15(+0.32%) |
Apr 01, 2024 | 47.63 | 47.93 | 47.46 | 47.49 | 83,497 | +0.10(+0.21%) |
Mar 28, 2024 | 47.39 | 47.56 | 47.39 | 47.39 | 23,568 | +0.00(+0.00%) |
Mar 27, 2024 | 47.22 | 47.39 | 47.17 | 47.39 | 130,449 | +0.20(+0.41%) |
Mar 26, 2024 | 47.35 | 47.37 | 47.17 | 47.20 | 119,219 | -0.21(-0.45%) |
Mar 25, 2024 | 47.37 | 47.45 | 47.35 | 47.41 | 102,474 | +0.01(+0.02%) |
Mar 22, 2024 | 47.48 | 47.49 | 47.27 | 47.40 | 61,027 | -0.38(-0.80%) |
Mar 21, 2024 | 48.01 | 48.01 | 47.73 | 47.78 | 73,059 | +0.13(+0.27%) |
Mar 20, 2024 | 47.11 | 47.69 | 47.05 | 47.65 | 19,364 | +0.56(+1.19%) |
Mar 19, 2024 | 47.14 | 47.19 | 46.95 | 47.09 | 24,299 | -0.29(-0.61%) |
Mar 18, 2024 | 47.64 | 47.64 | 47.28 | 47.38 | 51,389 | +0.00(+0.00%) |
Mar 15, 2024 | 47.49 | 47.52 | 47.28 | 47.38 | 32,725 | -0.16(-0.35%) |
Mar 14, 2024 | 47.76 | 47.78 | 47.47 | 47.55 | 61,813 | -0.02(-0.03%) |
Mar 13, 2024 | 47.45 | 47.60 | 47.45 | 47.56 | 27,516 | -0.22(-0.46%) |
Mar 12, 2024 | 47.71 | 47.86 | 47.56 | 47.78 | 61,428 | +0.21(+0.44%) |
Mar 11, 2024 | 47.58 | 47.70 | 47.55 | 47.57 | 29,204 | -0.01(-0.02%) |
Mar 08, 2024 | 47.68 | 47.77 | 47.54 | 47.58 | 56,307 | +0.00(+0.00%) |
Mar 07, 2024 | 47.46 | 47.66 | 47.46 | 47.58 | 87,531 | +0.21(+0.44%) |
Mar 06, 2024 | 47.48 | 47.54 | 47.31 | 47.37 | 43,850 | +0.50(+1.07%) |
Mar 05, 2024 | 47.09 | 47.09 | 46.82 | 46.87 | 43,162 | -0.37(-0.77%) |
Mar 04, 2024 | 47.33 | 47.33 | 47.21 | 47.23 | 58,190 | -0.05(-0.11%) |
Mar 01, 2024 | 46.99 | 47.35 | 46.99 | 47.28 | 28,172 | +0.60(+1.30%) |
Feb 29, 2024 | 46.81 | 46.96 | 46.65 | 46.68 | 29,270 | +0.22(+0.47%) |
Feb 28, 2024 | 46.66 | 46.66 | 46.39 | 46.46 | 135,545 | -0.44(-0.94%) |
Feb 27, 2024 | 46.90 | 46.99 | 46.84 | 46.90 | 31,454 | +0.00(+0.00%) |
Feb 26, 2024 | 46.97 | 46.98 | 46.78 | 46.90 | 32,359 | -0.26(-0.54%) |
Feb 23, 2024 | 47.13 | 47.21 | 47.00 | 47.16 | 30,607 | -0.04(-0.08%) |
Feb 22, 2024 | 47.09 | 47.26 | 47.03 | 47.19 | 36,472 | +0.52(+1.12%) |
Feb 21, 2024 | 46.73 | 46.83 | 46.59 | 46.67 | 34,800 | -0.08(-0.18%) |
Feb 20, 2024 | 46.74 | 46.81 | 46.56 | 46.75 | 23,708 | +0.24(+0.53%) |
Feb 16, 2024 | 46.34 | 46.72 | 46.34 | 46.51 | 54,073 | +0.46(+0.99%) |
Feb 15, 2024 | 45.83 | 46.06 | 45.83 | 46.05 | 29,716 | +0.23(+0.51%) |
Feb 14, 2024 | 45.56 | 45.88 | 45.56 | 45.82 | 19,394 | +0.71(+1.57%) |
Feb 13, 2024 | 45.49 | 45.49 | 44.99 | 45.11 | 45,629 | -0.97(-2.10%) |
Feb 12, 2024 | 45.68 | 46.25 | 45.68 | 46.08 | 20,216 | +0.22(+0.47%) |
Feb 09, 2024 | 45.79 | 46.00 | 45.55 | 45.86 | 42,692 | +0.04(+0.09%) |
Feb 08, 2024 | 46.01 | 46.01 | 45.77 | 45.82 | 41,364 | -0.30(-0.64%) |
Feb 07, 2024 | 46.03 | 46.20 | 45.98 | 46.12 | 98,622 | +0.04(+0.08%) |
Feb 06, 2024 | 45.71 | 46.13 | 45.63 | 46.08 | 31,259 | +0.90(+1.99%) |
Feb 05, 2024 | 45.11 | 45.30 | 44.98 | 45.18 | 32,001 | -0.07(-0.15%) |
Feb 02, 2024 | 45.25 | 45.28 | 45.05 | 45.25 | 33,990 | -0.02(-0.04%) |