Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.16 | 50.88 | 49.00 | 50.88 | 2,050 | +1.54(+3.13%) |
Apr 29, 2024 | 49.83 | 49.83 | 49.34 | 49.34 | 1,456 | +0.14(+0.28%) |
Apr 26, 2024 | 50.72 | 50.72 | 48.34 | 49.20 | 2,078 | +1.13(+2.35%) |
Apr 25, 2024 | 48.50 | 48.77 | 48.07 | 48.07 | 1,984 | -1.51(-3.04%) |
Apr 24, 2024 | 49.69 | 49.69 | 47.89 | 49.57 | 929 | +1.19(+2.46%) |
Apr 23, 2024 | 48.58 | 50.18 | 48.38 | 48.38 | 3,018 | -1.77(-3.54%) |
Apr 22, 2024 | 50.14 | 50.16 | 47.59 | 50.16 | 1,878 | +0.44(+0.88%) |
Apr 19, 2024 | 48.97 | 49.93 | 48.97 | 49.72 | 1,786 | +1.66(+3.44%) |
Apr 18, 2024 | 48.43 | 49.51 | 47.74 | 48.06 | 4,670 | +2.32(+5.07%) |
Apr 17, 2024 | 47.20 | 47.20 | 45.74 | 45.74 | 1,469 | +0.69(+1.54%) |
Apr 16, 2024 | 46.66 | 47.30 | 44.31 | 45.05 | 2,457 | -1.01(-2.20%) |
Apr 15, 2024 | 47.68 | 47.68 | 46.06 | 46.06 | 1,962 | -0.13(-0.29%) |
Apr 12, 2024 | 46.99 | 46.99 | 45.64 | 46.20 | 8,556 | +0.04(+0.10%) |
Apr 11, 2024 | 46.40 | 46.40 | 46.15 | 46.15 | 7,744 | -0.67(-1.42%) |
Apr 10, 2024 | 46.09 | 46.86 | 45.91 | 46.82 | 4,341 | +0.55(+1.18%) |
Apr 09, 2024 | 46.94 | 46.94 | 46.27 | 46.27 | 3,296 | +0.09(+0.19%) |
Apr 08, 2024 | 47.76 | 47.77 | 46.18 | 46.18 | 1,130 | -0.90(-1.91%) |
Apr 05, 2024 | 46.93 | 47.08 | 45.95 | 47.08 | 2,193 | +0.73(+1.57%) |
Apr 04, 2024 | 46.10 | 47.90 | 46.10 | 46.35 | 1,809 | -0.34(-0.72%) |
Apr 03, 2024 | 46.98 | 46.98 | 45.87 | 46.69 | 3,380 | +0.64(+1.38%) |
Apr 02, 2024 | 45.85 | 46.08 | 45.75 | 46.05 | 15,943 | -0.74(-1.57%) |
Apr 01, 2024 | 46.90 | 47.92 | 46.31 | 46.79 | 3,479 | +0.04(+0.08%) |
Mar 28, 2024 | 46.96 | 46.96 | 46.32 | 46.75 | 3,460 | +0.32(+0.69%) |
Mar 27, 2024 | 46.98 | 46.98 | 46.21 | 46.43 | 8,261 | -0.10(-0.22%) |
Mar 26, 2024 | 46.80 | 46.80 | 46.54 | 46.54 | 1,523 | -0.14(-0.29%) |
Mar 25, 2024 | 47.41 | 47.41 | 46.24 | 46.67 | 2,763 | -0.90(-1.90%) |
Mar 22, 2024 | 48.73 | 48.74 | 46.72 | 47.57 | 1,702 | +0.06(+0.12%) |
Mar 21, 2024 | 47.59 | 47.59 | 47.52 | 47.52 | 1,811 | -1.58(-3.23%) |
Mar 20, 2024 | 47.15 | 49.10 | 47.01 | 49.10 | 1,397 | +1.96(+4.16%) |
Mar 19, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 8,996 | -0.60(-1.26%) |
Mar 18, 2024 | 48.95 | 49.26 | 47.37 | 47.74 | 1,610 | -0.52(-1.07%) |
Mar 15, 2024 | 48.27 | 48.45 | 47.20 | 48.26 | 2,357 | +0.17(+0.35%) |
Mar 14, 2024 | 47.95 | 48.10 | 47.95 | 48.09 | 804 | -0.10(-0.21%) |
Mar 13, 2024 | 46.57 | 48.19 | 46.57 | 48.19 | 1,657 | +1.39(+2.96%) |
Mar 12, 2024 | 47.49 | 47.58 | 46.00 | 46.81 | 7,378 | +0.41(+0.89%) |
Mar 11, 2024 | 46.54 | 46.79 | 46.23 | 46.39 | 27,113 | -0.02(-0.04%) |
Mar 08, 2024 | 46.87 | 47.05 | 46.40 | 46.41 | 2,648 | +0.13(+0.28%) |
Mar 07, 2024 | 46.71 | 46.71 | 46.26 | 46.28 | 1,273 | +0.01(+0.02%) |
Mar 06, 2024 | 45.98 | 46.33 | 45.82 | 46.27 | 2,725 | +0.86(+1.89%) |
Mar 05, 2024 | 45.66 | 45.87 | 45.41 | 45.41 | 1,280 | -0.84(-1.82%) |
Mar 04, 2024 | 45.78 | 46.32 | 45.78 | 46.25 | 1,894 | +0.03(+0.06%) |
Mar 01, 2024 | 45.88 | 46.23 | 45.88 | 46.23 | 1,936 | -0.01(-0.01%) |
Feb 29, 2024 | 46.30 | 46.30 | 45.86 | 46.23 | 1,023 | +0.17(+0.36%) |
Feb 28, 2024 | 45.52 | 46.06 | 45.52 | 46.06 | 2,154 | -0.07(-0.14%) |
Feb 27, 2024 | 45.97 | 46.13 | 45.97 | 46.13 | 840 | +0.36(+0.79%) |
Feb 26, 2024 | 46.06 | 46.21 | 45.34 | 45.77 | 2,374 | +0.40(+0.87%) |
Feb 23, 2024 | 46.20 | 46.31 | 45.37 | 45.37 | 2,082 | -0.15(-0.32%) |
Feb 22, 2024 | 46.46 | 46.64 | 45.52 | 45.52 | 3,591 | -0.09(-0.19%) |
Feb 21, 2024 | 45.76 | 45.76 | 45.22 | 45.61 | 2,255 | +0.21(+0.45%) |
Feb 20, 2024 | 45.76 | 45.78 | 45.10 | 45.40 | 2,328 | +0.05(+0.11%) |
Feb 16, 2024 | 45.00 | 45.71 | 44.75 | 45.35 | 7,717 | +0.50(+1.11%) |
Feb 15, 2024 | 45.00 | 45.00 | 44.41 | 44.85 | 17,522 | +0.99(+2.26%) |
Feb 14, 2024 | 43.89 | 44.16 | 43.82 | 43.86 | 9,279 | +0.54(+1.25%) |
Feb 13, 2024 | 42.55 | 43.34 | 42.50 | 43.32 | 4,969 | -0.30(-0.69%) |
Feb 12, 2024 | 44.10 | 44.33 | 43.39 | 43.62 | 2,252 | +0.65(+1.51%) |
Feb 09, 2024 | 43.31 | 43.99 | 42.96 | 42.97 | 1,836 | -0.19(-0.43%) |
Feb 08, 2024 | 43.85 | 43.85 | 43.16 | 43.16 | 1,736 | -0.74(-1.69%) |
Feb 07, 2024 | 43.05 | 43.91 | 42.93 | 43.90 | 36,678 | +1.05(+2.46%) |
Feb 06, 2024 | 42.75 | 43.61 | 42.66 | 42.84 | 2,578 | -0.23(-0.54%) |
Feb 05, 2024 | 42.96 | 43.08 | 42.92 | 43.08 | 6,844 | -1.01(-2.29%) |
Feb 02, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 638 | +1.23(+2.86%) |