Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.26 | 46.61 | 45.70 | 45.70 | 206,891 | -0.62(-1.33%) |
Apr 29, 2024 | 46.40 | 46.40 | 46.10 | 46.32 | 228,031 | -0.13(-0.28%) |
Apr 26, 2024 | 46.06 | 46.57 | 46.06 | 46.45 | 496,900 | +1.05(+2.31%) |
Apr 25, 2024 | 44.61 | 45.58 | 44.59 | 45.40 | 259,919 | -0.19(-0.42%) |
Apr 24, 2024 | 45.75 | 45.86 | 45.34 | 45.59 | 229,694 | +0.73(+1.63%) |
Apr 23, 2024 | 44.14 | 44.91 | 44.14 | 44.86 | 184,888 | +1.15(+2.63%) |
Apr 22, 2024 | 43.84 | 43.93 | 43.50 | 43.71 | 160,303 | -0.68(-1.53%) |
Apr 19, 2024 | 44.73 | 44.87 | 44.20 | 44.39 | 429,981 | -1.17(-2.57%) |
Apr 18, 2024 | 45.81 | 46.04 | 45.16 | 45.56 | 166,661 | +0.94(+2.11%) |
Apr 17, 2024 | 45.03 | 45.05 | 44.40 | 44.62 | 282,901 | +0.19(+0.43%) |
Apr 16, 2024 | 44.32 | 44.66 | 44.02 | 44.43 | 470,143 | -0.21(-0.47%) |
Apr 15, 2024 | 45.73 | 45.82 | 44.61 | 44.64 | 227,011 | +0.29(+0.65%) |
Apr 12, 2024 | 44.49 | 44.68 | 44.20 | 44.35 | 365,270 | -0.75(-1.66%) |
Apr 11, 2024 | 45.08 | 45.13 | 44.24 | 45.10 | 139,361 | +0.28(+0.62%) |
Apr 10, 2024 | 44.14 | 45.07 | 44.10 | 44.82 | 282,747 | -0.12(-0.27%) |
Apr 09, 2024 | 45.23 | 45.23 | 44.63 | 44.94 | 177,972 | -0.54(-1.19%) |
Apr 08, 2024 | 45.80 | 45.80 | 45.35 | 45.48 | 149,516 | +0.41(+0.91%) |
Apr 05, 2024 | 44.64 | 45.13 | 44.45 | 45.07 | 231,621 | +0.65(+1.46%) |
Apr 04, 2024 | 44.85 | 45.25 | 44.33 | 44.42 | 220,731 | -0.29(-0.65%) |
Apr 03, 2024 | 44.10 | 44.74 | 44.06 | 44.71 | 654,012 | +0.59(+1.34%) |
Apr 02, 2024 | 44.03 | 44.26 | 43.82 | 44.12 | 268,840 | -0.93(-2.06%) |
Apr 01, 2024 | 44.13 | 46.05 | 44.13 | 45.05 | 178,485 | -0.25(-0.55%) |
Mar 28, 2024 | 45.39 | 45.41 | 45.00 | 45.30 | 262,972 | -0.15(-0.32%) |
Mar 27, 2024 | 45.44 | 45.63 | 44.94 | 45.45 | 301,094 | -1.03(-2.22%) |
Mar 26, 2024 | 46.44 | 46.72 | 46.39 | 46.48 | 469,881 | +0.01(+0.02%) |
Mar 25, 2024 | 46.69 | 46.90 | 46.47 | 46.47 | 214,637 | -0.74(-1.57%) |
Mar 22, 2024 | 46.94 | 47.22 | 46.86 | 47.21 | 103,679 | +0.19(+0.40%) |
Mar 21, 2024 | 46.65 | 47.13 | 46.65 | 47.02 | 220,824 | -0.34(-0.71%) |
Mar 20, 2024 | 46.98 | 47.43 | 46.62 | 47.36 | 191,912 | +0.66(+1.41%) |
Mar 19, 2024 | 46.66 | 46.76 | 46.24 | 46.70 | 577,865 | +0.04(+0.09%) |
Mar 18, 2024 | 47.17 | 47.17 | 46.56 | 46.66 | 126,323 | -0.34(-0.72%) |
Mar 15, 2024 | 47.06 | 47.27 | 46.76 | 47.00 | 396,998 | +0.30(+0.64%) |
Mar 14, 2024 | 47.22 | 47.25 | 46.50 | 46.70 | 365,397 | +0.01(+0.02%) |
Mar 13, 2024 | 46.68 | 46.94 | 46.51 | 46.69 | 116,595 | +0.93(+2.03%) |
Mar 12, 2024 | 45.44 | 45.83 | 45.12 | 45.76 | 227,286 | +0.24(+0.53%) |
Mar 11, 2024 | 45.83 | 45.90 | 45.35 | 45.52 | 702,825 | -0.66(-1.43%) |
Mar 08, 2024 | 46.55 | 46.55 | 46.08 | 46.18 | 248,979 | -0.17(-0.37%) |
Mar 07, 2024 | 45.99 | 46.38 | 45.95 | 46.35 | 230,851 | +0.81(+1.78%) |
Mar 06, 2024 | 45.29 | 45.65 | 45.27 | 45.54 | 304,535 | +0.75(+1.67%) |
Mar 05, 2024 | 45.64 | 45.78 | 44.65 | 44.79 | 909,837 | -1.32(-2.86%) |
Mar 04, 2024 | 45.62 | 46.21 | 45.61 | 46.11 | 204,182 | +0.53(+1.16%) |
Mar 01, 2024 | 45.15 | 45.59 | 44.95 | 45.58 | 139,391 | +0.12(+0.26%) |
Feb 29, 2024 | 45.44 | 45.57 | 45.19 | 45.46 | 195,148 | +0.53(+1.18%) |
Feb 28, 2024 | 44.89 | 45.02 | 44.81 | 44.93 | 93,931 | +0.31(+0.69%) |
Feb 27, 2024 | 44.83 | 44.86 | 44.44 | 44.62 | 269,118 | -0.97(-2.13%) |
Feb 26, 2024 | 45.35 | 45.62 | 45.28 | 45.59 | 104,022 | +0.19(+0.42%) |
Feb 23, 2024 | 45.34 | 45.43 | 45.17 | 45.40 | 186,354 | +0.46(+1.02%) |
Feb 22, 2024 | 44.41 | 44.98 | 44.41 | 44.94 | 277,064 | +1.17(+2.67%) |
Feb 21, 2024 | 43.49 | 43.81 | 43.43 | 43.77 | 316,344 | +0.37(+0.85%) |
Feb 20, 2024 | 43.52 | 43.58 | 43.23 | 43.40 | 676,725 | +0.04(+0.09%) |
Feb 16, 2024 | 43.19 | 43.63 | 43.17 | 43.36 | 218,160 | +0.51(+1.19%) |
Feb 15, 2024 | 42.94 | 42.99 | 42.57 | 42.85 | 460,454 | +0.69(+1.64%) |
Feb 14, 2024 | 41.64 | 42.37 | 41.56 | 42.16 | 823,282 | +1.19(+2.90%) |
Feb 13, 2024 | 40.58 | 41.14 | 40.54 | 40.97 | 171,119 | -1.05(-2.50%) |
Feb 12, 2024 | 41.94 | 42.07 | 41.82 | 42.02 | 216,784 | -0.40(-0.94%) |
Feb 09, 2024 | 42.31 | 42.47 | 42.16 | 42.42 | 597,813 | +0.15(+0.35%) |
Feb 08, 2024 | 42.22 | 42.27 | 42.00 | 42.27 | 472,012 | +0.75(+1.81%) |
Feb 07, 2024 | 41.54 | 41.59 | 41.33 | 41.52 | 346,726 | -0.05(-0.13%) |
Feb 06, 2024 | 41.19 | 41.58 | 41.19 | 41.58 | 192,983 | +1.12(+2.76%) |
Feb 05, 2024 | 40.36 | 40.51 | 40.12 | 40.46 | 385,356 | -0.34(-0.84%) |
Feb 02, 2024 | 40.65 | 40.90 | 40.60 | 40.80 | 96,480 | +0.31(+0.77%) |