Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.06 | 45.06 | 44.59 | 44.59 | 11,117 | -0.55(-1.22%) |
Apr 29, 2024 | 45.17 | 45.17 | 45.03 | 45.14 | 1,674 | +0.07(+0.16%) |
Apr 26, 2024 | 45.15 | 45.15 | 45.07 | 45.07 | 655 | +0.24(+0.53%) |
Apr 25, 2024 | 44.58 | 44.85 | 44.48 | 44.83 | 5,236 | -0.27(-0.60%) |
Apr 24, 2024 | 44.98 | 45.10 | 44.98 | 45.10 | 1,411 | -0.02(-0.04%) |
Apr 23, 2024 | 45.09 | 45.16 | 45.07 | 45.12 | 2,856 | +0.54(+1.22%) |
Apr 22, 2024 | 44.54 | 44.71 | 44.34 | 44.57 | 1,922 | +0.35(+0.78%) |
Apr 19, 2024 | 44.39 | 44.44 | 44.06 | 44.23 | 3,989 | -0.17(-0.37%) |
Apr 18, 2024 | 44.51 | 44.81 | 44.37 | 44.39 | 12,007 | -0.15(-0.33%) |
Apr 17, 2024 | 44.92 | 44.92 | 44.49 | 44.54 | 1,221 | -0.27(-0.60%) |
Apr 16, 2024 | 44.79 | 44.94 | 44.69 | 44.81 | 24,888 | -0.13(-0.29%) |
Apr 15, 2024 | 45.70 | 45.70 | 44.76 | 44.94 | 4,018 | -0.35(-0.77%) |
Apr 12, 2024 | 45.55 | 45.55 | 45.14 | 45.29 | 2,701 | -0.77(-1.67%) |
Apr 11, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 1,406 | +0.18(+0.38%) |
Apr 10, 2024 | 45.80 | 45.88 | 45.76 | 45.88 | 724 | -0.45(-0.96%) |
Apr 09, 2024 | 46.10 | 46.33 | 46.10 | 46.33 | 919 | -0.10(-0.21%) |
Apr 08, 2024 | 46.48 | 46.61 | 46.36 | 46.42 | 37,375 | -0.07(-0.16%) |
Apr 05, 2024 | 46.14 | 46.50 | 46.14 | 46.50 | 3,739 | +0.42(+0.91%) |
Apr 04, 2024 | 46.93 | 46.93 | 46.06 | 46.08 | 9,468 | -0.53(-1.14%) |
Apr 03, 2024 | 46.43 | 46.69 | 46.43 | 46.61 | 2,011 | +0.11(+0.24%) |
Apr 02, 2024 | 46.49 | 46.50 | 46.27 | 46.50 | 8,941 | -0.36(-0.78%) |
Apr 01, 2024 | 47.04 | 47.04 | 46.77 | 46.86 | 26,306 | -0.15(-0.33%) |
Mar 28, 2024 | 46.80 | 47.02 | 46.80 | 47.02 | 7,889 | +0.17(+0.36%) |
Mar 27, 2024 | 46.41 | 46.85 | 46.41 | 46.85 | 3,603 | +0.35(+0.74%) |
Mar 26, 2024 | 46.54 | 46.58 | 46.48 | 46.50 | 2,408 | +0.08(+0.17%) |
Mar 25, 2024 | 46.64 | 46.64 | 46.42 | 46.42 | 2,056 | -0.18(-0.38%) |
Mar 22, 2024 | 46.88 | 46.88 | 46.56 | 46.60 | 9,096 | -0.18(-0.39%) |
Mar 21, 2024 | 46.82 | 46.87 | 46.77 | 46.78 | 9,318 | +0.26(+0.55%) |
Mar 20, 2024 | 45.97 | 46.52 | 45.89 | 46.52 | 4,041 | +0.53(+1.15%) |
Mar 19, 2024 | 45.70 | 45.99 | 45.70 | 45.99 | 2,055 | +0.26(+0.56%) |
Mar 18, 2024 | 45.84 | 45.84 | 45.74 | 45.74 | 498 | +0.19(+0.42%) |
Mar 15, 2024 | 45.48 | 45.57 | 45.48 | 45.55 | 1,772 | -0.12(-0.27%) |
Mar 14, 2024 | 46.15 | 46.15 | 45.59 | 45.67 | 822 | -0.36(-0.79%) |
Mar 13, 2024 | 46.08 | 46.19 | 46.00 | 46.03 | 13,451 | -0.03(-0.06%) |
Mar 12, 2024 | 45.87 | 46.06 | 45.76 | 46.06 | 5,791 | +0.56(+1.22%) |
Mar 11, 2024 | 45.30 | 45.51 | 45.29 | 45.51 | 2,773 | -0.23(-0.50%) |
Mar 08, 2024 | 45.81 | 45.83 | 45.58 | 45.73 | 11,578 | -0.26(-0.56%) |
Mar 07, 2024 | 45.88 | 45.99 | 45.79 | 45.99 | 3,440 | +0.43(+0.95%) |
Mar 06, 2024 | 45.55 | 45.70 | 45.44 | 45.56 | 4,350 | +0.22(+0.49%) |
Mar 05, 2024 | 45.35 | 45.37 | 45.10 | 45.34 | 2,708 | -0.19(-0.43%) |
Mar 04, 2024 | 45.55 | 45.65 | 45.53 | 45.53 | 12,460 | +0.13(+0.28%) |
Mar 01, 2024 | 45.17 | 45.55 | 45.17 | 45.41 | 28,991 | +0.33(+0.72%) |
Feb 29, 2024 | 44.96 | 45.08 | 44.94 | 45.08 | 3,441 | +0.25(+0.57%) |
Feb 28, 2024 | 44.83 | 44.87 | 44.77 | 44.83 | 9,893 | -0.06(-0.14%) |
Feb 27, 2024 | 44.76 | 44.89 | 44.75 | 44.89 | 2,266 | +0.05(+0.11%) |
Feb 26, 2024 | 44.91 | 44.93 | 44.81 | 44.84 | 5,249 | -0.04(-0.10%) |
Feb 23, 2024 | 44.94 | 44.94 | 44.86 | 44.88 | 1,117 | +0.12(+0.27%) |
Feb 22, 2024 | 44.60 | 44.76 | 44.60 | 44.76 | 553 | +0.76(+1.73%) |
Feb 21, 2024 | 43.79 | 44.00 | 43.68 | 44.00 | 4,609 | +0.11(+0.26%) |
Feb 20, 2024 | 43.79 | 43.89 | 43.79 | 43.89 | 1,333 | -0.30(-0.69%) |
Feb 16, 2024 | 44.51 | 44.51 | 44.19 | 44.19 | 2,365 | -0.23(-0.51%) |
Feb 15, 2024 | 44.24 | 44.46 | 44.24 | 44.42 | 4,331 | +0.45(+1.02%) |
Feb 14, 2024 | 43.87 | 43.97 | 43.87 | 43.97 | 640 | +0.45(+1.03%) |
Feb 13, 2024 | 43.43 | 43.61 | 43.25 | 43.52 | 5,196 | -0.67(-1.51%) |
Feb 12, 2024 | 44.00 | 44.33 | 44.00 | 44.19 | 7,759 | +0.06(+0.14%) |
Feb 09, 2024 | 43.88 | 44.13 | 43.88 | 44.13 | 3,514 | +0.28(+0.64%) |
Feb 08, 2024 | 43.72 | 43.86 | 43.69 | 43.85 | 11,162 | +0.03(+0.06%) |
Feb 07, 2024 | 43.67 | 43.84 | 43.67 | 43.82 | 2,365 | +0.27(+0.62%) |
Feb 06, 2024 | 43.52 | 43.55 | 43.41 | 43.55 | 8,708 | +0.08(+0.18%) |
Feb 05, 2024 | 43.48 | 43.52 | 43.47 | 43.47 | 1,468 | -0.09(-0.22%) |
Feb 02, 2024 | 43.25 | 43.67 | 43.24 | 43.57 | 18,819 | +0.24(+0.56%) |