Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.47 | 42.47 | 41.52 | 41.52 | 7,099 | -1.50(-3.48%) |
Apr 29, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 165 | -0.63(-1.43%) |
Apr 26, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 100 | +0.76(+1.77%) |
Apr 25, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 134 | -0.68(-1.56%) |
Apr 24, 2024 | 43.57 | 43.63 | 43.35 | 43.57 | 1,183 | -0.51(-1.16%) |
Apr 23, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 24 | +1.44(+3.37%) |
Apr 22, 2024 | 42.04 | 42.75 | 42.04 | 42.64 | 4,349 | +1.02(+2.45%) |
Apr 19, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 133 | -0.23(-0.55%) |
Apr 18, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 40 | +0.04(+0.11%) |
Apr 17, 2024 | 42.07 | 42.07 | 41.70 | 41.81 | 3,676 | -0.29(-0.69%) |
Apr 16, 2024 | 41.82 | 42.10 | 41.82 | 42.10 | 220 | -0.25(-0.58%) |
Apr 15, 2024 | 44.21 | 44.21 | 42.35 | 42.35 | 1,134 | -1.55(-3.53%) |
Apr 12, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 100 | -1.53(-3.36%) |
Apr 11, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 438 | +0.43(+0.95%) |
Apr 10, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 253 | -0.34(-0.76%) |
Apr 09, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 169 | -0.24(-0.53%) |
Apr 08, 2024 | 46.03 | 46.03 | 45.43 | 45.57 | 1,908 | +0.41(+0.90%) |
Apr 05, 2024 | 45.20 | 45.20 | 45.17 | 45.17 | 512 | +0.26(+0.58%) |
Apr 04, 2024 | 46.13 | 46.13 | 44.91 | 44.91 | 842 | -0.60(-1.32%) |
Apr 03, 2024 | 45.66 | 45.81 | 45.51 | 45.51 | 1,155 | -0.02(-0.04%) |
Apr 02, 2024 | 45.18 | 45.53 | 45.18 | 45.53 | 349 | -0.99(-2.12%) |
Apr 01, 2024 | 47.09 | 47.09 | 46.33 | 46.52 | 4,729 | -0.69(-1.47%) |
Mar 28, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 100 | +0.30(+0.65%) |
Mar 27, 2024 | 47.46 | 47.46 | 46.91 | 46.91 | 820 | +0.07(+0.16%) |
Mar 26, 2024 | 47.19 | 47.19 | 46.83 | 46.83 | 581 | -0.35(-0.75%) |
Mar 25, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 538 | +0.78(+1.69%) |
Mar 22, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 118 | -0.72(-1.52%) |
Mar 21, 2024 | 47.90 | 47.90 | 47.12 | 47.12 | 424 | +0.12(+0.24%) |
Mar 20, 2024 | 45.26 | 47.00 | 45.26 | 47.00 | 1,156 | +2.10(+4.69%) |
Mar 19, 2024 | 44.18 | 44.90 | 44.18 | 44.90 | 4,375 | -0.54(-1.19%) |
Mar 18, 2024 | 45.82 | 45.82 | 45.10 | 45.44 | 2,118 | -0.06(-0.14%) |
Mar 15, 2024 | 44.86 | 45.50 | 44.86 | 45.50 | 417 | +0.11(+0.24%) |
Mar 14, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 253 | -1.10(-2.37%) |
Mar 13, 2024 | 46.97 | 46.97 | 46.49 | 46.49 | 1,121 | +0.12(+0.26%) |
Mar 12, 2024 | 45.88 | 46.41 | 45.88 | 46.37 | 1,112 | +0.03(+0.06%) |
Mar 11, 2024 | 47.00 | 47.00 | 46.34 | 46.34 | 310 | -0.93(-1.97%) |
Mar 08, 2024 | 46.98 | 48.34 | 46.98 | 47.27 | 937 | +0.69(+1.47%) |
Mar 07, 2024 | 46.30 | 46.61 | 46.30 | 46.59 | 2,125 | +0.55(+1.20%) |
Mar 06, 2024 | 46.25 | 46.25 | 46.03 | 46.03 | 561 | +1.09(+2.42%) |
Mar 05, 2024 | 46.07 | 46.31 | 44.89 | 44.95 | 1,801 | -1.71(-3.67%) |
Mar 04, 2024 | 49.79 | 49.79 | 46.66 | 46.66 | 10,970 | -0.09(-0.20%) |
Mar 01, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 100 | +0.65(+1.42%) |
Feb 29, 2024 | 47.56 | 47.56 | 45.52 | 46.10 | 1,546 | -0.67(-1.44%) |
Feb 28, 2024 | 47.03 | 47.03 | 46.77 | 46.77 | 740 | -0.42(-0.89%) |
Feb 27, 2024 | 47.55 | 47.63 | 46.95 | 47.19 | 2,209 | +0.12(+0.25%) |
Feb 26, 2024 | 46.20 | 47.25 | 46.20 | 47.07 | 1,687 | +2.13(+4.73%) |
Feb 23, 2024 | 44.87 | 45.24 | 44.87 | 44.95 | 1,637 | -0.10(-0.22%) |
Feb 22, 2024 | 45.01 | 45.05 | 45.01 | 45.05 | 811 | +1.39(+3.18%) |
Feb 21, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 186 | -1.11(-2.47%) |
Feb 20, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 140 | -1.17(-2.55%) |
Feb 16, 2024 | 46.44 | 46.44 | 45.94 | 45.94 | 699 | -0.39(-0.85%) |
Feb 15, 2024 | 46.08 | 46.33 | 46.08 | 46.33 | 1,493 | +0.10(+0.21%) |
Feb 14, 2024 | 45.86 | 46.23 | 45.33 | 46.23 | 1,426 | +2.39(+5.46%) |
Feb 13, 2024 | 44.11 | 44.12 | 43.84 | 43.84 | 524 | -1.73(-3.80%) |
Feb 12, 2024 | 45.57 | 45.64 | 45.44 | 45.57 | 817 | +0.80(+1.79%) |
Feb 09, 2024 | 44.53 | 44.77 | 44.53 | 44.77 | 1,032 | +1.47(+3.39%) |
Feb 08, 2024 | 42.87 | 43.30 | 42.84 | 43.30 | 818 | +1.61(+3.85%) |
Feb 07, 2024 | 41.53 | 41.70 | 41.53 | 41.70 | 381 | +1.14(+2.81%) |
Feb 06, 2024 | 40.27 | 40.56 | 40.27 | 40.56 | 251 | +0.45(+1.13%) |
Feb 05, 2024 | 40.21 | 40.21 | 40.10 | 40.10 | 538 | -1.23(-2.99%) |
Feb 02, 2024 | 41.24 | 41.56 | 41.24 | 41.34 | 566 | +1.20(+3.00%) |