Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.72 | 48.91 | 48.57 | 48.74 | 47,995 | -0.34(-0.69%) |
Apr 29, 2024 | 49.07 | 49.11 | 48.87 | 49.08 | 56,530 | -0.03(-0.06%) |
Apr 26, 2024 | 49.08 | 49.46 | 48.71 | 49.11 | 42,677 | -0.69(-1.39%) |
Apr 25, 2024 | 49.08 | 49.96 | 49.08 | 49.80 | 62,985 | +0.16(+0.32%) |
Apr 24, 2024 | 49.41 | 49.71 | 49.08 | 49.64 | 62,642 | +0.61(+1.24%) |
Apr 23, 2024 | 48.80 | 49.03 | 48.43 | 49.03 | 51,494 | +0.31(+0.64%) |
Apr 22, 2024 | 48.42 | 48.90 | 48.17 | 48.72 | 75,738 | +0.99(+2.07%) |
Apr 19, 2024 | 47.81 | 48.00 | 47.62 | 47.73 | 71,685 | +0.57(+1.21%) |
Apr 18, 2024 | 46.86 | 47.47 | 46.86 | 47.16 | 201,768 | +0.58(+1.25%) |
Apr 17, 2024 | 46.49 | 46.69 | 46.20 | 46.58 | 66,376 | +0.22(+0.47%) |
Apr 16, 2024 | 46.10 | 46.41 | 46.04 | 46.36 | 196,059 | +0.10(+0.22%) |
Apr 15, 2024 | 46.85 | 46.89 | 46.19 | 46.26 | 305,004 | -0.45(-0.96%) |
Apr 12, 2024 | 46.87 | 47.06 | 46.59 | 46.71 | 176,561 | -0.66(-1.39%) |
Apr 11, 2024 | 47.40 | 47.49 | 47.08 | 47.37 | 67,472 | -0.01(-0.02%) |
Apr 10, 2024 | 47.27 | 47.45 | 47.14 | 47.38 | 48,563 | -0.50(-1.04%) |
Apr 09, 2024 | 47.81 | 47.93 | 47.60 | 47.88 | 69,942 | +0.57(+1.20%) |
Apr 08, 2024 | 47.26 | 47.47 | 47.10 | 47.31 | 68,403 | +0.05(+0.11%) |
Apr 05, 2024 | 47.17 | 47.36 | 47.00 | 47.26 | 50,948 | -0.32(-0.67%) |
Apr 04, 2024 | 48.03 | 48.08 | 47.48 | 47.58 | 63,306 | -0.16(-0.34%) |
Apr 03, 2024 | 47.69 | 47.90 | 47.63 | 47.74 | 80,991 | -0.31(-0.65%) |
Apr 02, 2024 | 47.97 | 48.05 | 47.85 | 48.05 | 109,974 | -0.16(-0.33%) |
Apr 01, 2024 | 48.70 | 48.75 | 47.34 | 48.21 | 72,405 | -0.12(-0.25%) |
Mar 28, 2024 | 48.57 | 48.59 | 48.12 | 48.33 | 48,595 | -0.42(-0.86%) |
Mar 27, 2024 | 48.39 | 48.75 | 48.39 | 48.75 | 67,879 | +0.81(+1.69%) |
Mar 26, 2024 | 47.89 | 48.35 | 47.89 | 47.94 | 86,841 | +0.95(+2.02%) |
Mar 25, 2024 | 46.93 | 47.00 | 46.81 | 46.99 | 79,278 | +0.17(+0.36%) |
Mar 22, 2024 | 46.62 | 46.87 | 46.52 | 46.82 | 89,610 | +1.01(+2.20%) |
Mar 21, 2024 | 45.93 | 46.02 | 45.75 | 45.81 | 83,047 | -0.29(-0.63%) |
Mar 20, 2024 | 45.77 | 46.12 | 45.63 | 46.10 | 140,682 | +0.16(+0.35%) |
Mar 19, 2024 | 45.72 | 46.12 | 45.66 | 45.94 | 80,862 | +0.13(+0.28%) |
Mar 18, 2024 | 46.20 | 46.20 | 45.78 | 45.81 | 105,646 | -0.65(-1.40%) |
Mar 15, 2024 | 46.56 | 46.84 | 46.36 | 46.46 | 217,370 | -0.31(-0.66%) |
Mar 14, 2024 | 47.57 | 47.57 | 46.58 | 46.77 | 209,265 | -0.91(-1.91%) |
Mar 13, 2024 | 47.44 | 47.82 | 47.44 | 47.68 | 188,682 | +0.39(+0.82%) |
Mar 12, 2024 | 47.19 | 47.37 | 47.15 | 47.29 | 48,723 | +0.05(+0.11%) |
Mar 11, 2024 | 47.29 | 47.29 | 46.97 | 47.24 | 80,130 | -0.04(-0.08%) |
Mar 08, 2024 | 47.63 | 47.69 | 47.26 | 47.28 | 78,936 | -0.19(-0.40%) |
Mar 07, 2024 | 47.11 | 47.61 | 47.03 | 47.47 | 114,753 | +0.60(+1.28%) |
Mar 06, 2024 | 47.05 | 47.28 | 46.86 | 46.87 | 88,171 | +0.12(+0.26%) |
Mar 05, 2024 | 46.80 | 47.00 | 46.65 | 46.75 | 42,753 | -0.49(-1.04%) |
Mar 04, 2024 | 46.85 | 47.26 | 46.64 | 47.24 | 97,202 | +0.91(+1.96%) |
Mar 01, 2024 | 46.01 | 46.34 | 45.84 | 46.33 | 285,743 | +0.16(+0.35%) |
Feb 29, 2024 | 46.35 | 46.55 | 46.08 | 46.17 | 75,331 | -0.76(-1.62%) |
Feb 28, 2024 | 46.98 | 46.99 | 46.77 | 46.93 | 74,705 | -0.54(-1.14%) |
Feb 27, 2024 | 47.31 | 47.62 | 47.20 | 47.47 | 217,538 | +0.34(+0.72%) |
Feb 26, 2024 | 47.30 | 47.34 | 47.05 | 47.13 | 65,319 | -0.94(-1.96%) |
Feb 23, 2024 | 48.05 | 48.24 | 47.99 | 48.07 | 109,963 | -0.17(-0.35%) |
Feb 22, 2024 | 48.45 | 48.45 | 48.11 | 48.24 | 45,955 | +0.56(+1.17%) |
Feb 21, 2024 | 47.66 | 47.71 | 47.50 | 47.68 | 83,710 | +0.17(+0.36%) |
Feb 20, 2024 | 47.56 | 47.92 | 47.44 | 47.51 | 245,868 | -0.45(-0.94%) |
Feb 16, 2024 | 47.98 | 48.16 | 47.75 | 47.96 | 89,371 | +0.00(+0.01%) |
Feb 15, 2024 | 47.11 | 47.98 | 47.11 | 47.96 | 51,865 | +1.01(+2.15%) |
Feb 14, 2024 | 47.03 | 47.03 | 46.66 | 46.95 | 76,893 | -3.00(-6.01%) |
Feb 13, 2024 | 50.02 | 50.23 | 49.75 | 49.95 | 32,411 | -0.73(-1.44%) |
Feb 12, 2024 | 50.68 | 50.84 | 50.51 | 50.68 | 24,580 | -0.30(-0.59%) |
Feb 09, 2024 | 51.06 | 51.20 | 50.89 | 50.98 | 23,806 | -0.57(-1.11%) |
Feb 08, 2024 | 51.51 | 51.55 | 51.26 | 51.55 | 20,585 | +0.49(+0.96%) |
Feb 07, 2024 | 51.19 | 51.35 | 51.02 | 51.06 | 26,488 | +0.14(+0.27%) |
Feb 06, 2024 | 50.13 | 51.11 | 50.13 | 50.92 | 29,613 | +0.38(+0.75%) |
Feb 05, 2024 | 50.34 | 50.58 | 50.33 | 50.54 | 27,980 | +0.12(+0.24%) |
Feb 02, 2024 | 50.64 | 50.64 | 50.27 | 50.42 | 20,136 | +0.04(+0.08%) |