Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.40 | 47.40 | 46.75 | 46.75 | 16,142 | -0.97(-2.04%) |
Apr 29, 2024 | 47.74 | 47.85 | 47.56 | 47.72 | 28,366 | +0.20(+0.43%) |
Apr 26, 2024 | 47.39 | 47.73 | 47.39 | 47.52 | 10,890 | +0.14(+0.30%) |
Apr 25, 2024 | 47.68 | 47.68 | 47.05 | 47.38 | 15,122 | -0.40(-0.84%) |
Apr 24, 2024 | 47.74 | 47.79 | 47.42 | 47.78 | 14,061 | -0.02(-0.04%) |
Apr 23, 2024 | 47.14 | 47.94 | 47.14 | 47.80 | 25,019 | +0.74(+1.56%) |
Apr 22, 2024 | 47.16 | 47.36 | 46.89 | 47.06 | 34,822 | +0.18(+0.39%) |
Apr 19, 2024 | 46.87 | 46.88 | 46.60 | 46.88 | 17,143 | +0.59(+1.28%) |
Apr 18, 2024 | 46.35 | 46.75 | 46.09 | 46.29 | 17,385 | +0.10(+0.21%) |
Apr 17, 2024 | 46.79 | 46.79 | 46.18 | 46.19 | 8,198 | -0.31(-0.67%) |
Apr 16, 2024 | 46.36 | 46.66 | 46.06 | 46.50 | 17,933 | -0.13(-0.28%) |
Apr 15, 2024 | 47.19 | 47.38 | 46.48 | 46.63 | 12,807 | -0.33(-0.70%) |
Apr 12, 2024 | 47.29 | 47.36 | 46.80 | 46.96 | 16,244 | -0.59(-1.24%) |
Apr 11, 2024 | 47.63 | 47.69 | 47.25 | 47.55 | 14,861 | +0.11(+0.23%) |
Apr 10, 2024 | 47.94 | 47.94 | 47.16 | 47.44 | 18,653 | -1.25(-2.57%) |
Apr 09, 2024 | 48.78 | 48.78 | 48.35 | 48.70 | 15,160 | +0.07(+0.14%) |
Apr 08, 2024 | 48.61 | 48.77 | 48.44 | 48.63 | 17,378 | +0.36(+0.74%) |
Apr 05, 2024 | 48.11 | 48.49 | 48.11 | 48.27 | 22,025 | +0.06(+0.12%) |
Apr 04, 2024 | 49.08 | 49.08 | 48.08 | 48.21 | 60,842 | -0.36(-0.74%) |
Apr 03, 2024 | 48.30 | 48.73 | 48.28 | 48.57 | 18,924 | +0.19(+0.40%) |
Apr 02, 2024 | 48.75 | 48.77 | 48.13 | 48.38 | 32,102 | -0.72(-1.47%) |
Apr 01, 2024 | 49.79 | 49.91 | 49.07 | 49.10 | 29,033 | -0.46(-0.93%) |
Mar 28, 2024 | 49.40 | 49.73 | 49.35 | 49.56 | 15,576 | +0.28(+0.57%) |
Mar 27, 2024 | 48.61 | 49.28 | 48.61 | 49.28 | 12,530 | +0.96(+1.98%) |
Mar 26, 2024 | 48.69 | 48.69 | 48.32 | 48.32 | 14,289 | -0.07(-0.15%) |
Mar 25, 2024 | 48.37 | 48.56 | 48.37 | 48.39 | 10,658 | +0.09(+0.20%) |
Mar 22, 2024 | 48.96 | 48.96 | 48.30 | 48.30 | 17,859 | -0.61(-1.24%) |
Mar 21, 2024 | 48.60 | 48.99 | 48.47 | 48.91 | 33,188 | +0.67(+1.39%) |
Mar 20, 2024 | 47.47 | 48.34 | 47.37 | 48.24 | 14,257 | +0.68(+1.43%) |
Mar 19, 2024 | 47.03 | 47.57 | 47.03 | 47.56 | 11,326 | +0.42(+0.89%) |
Mar 18, 2024 | 47.45 | 47.45 | 47.14 | 47.14 | 26,718 | -0.23(-0.48%) |
Mar 15, 2024 | 47.44 | 47.49 | 47.22 | 47.37 | 17,395 | +0.06(+0.13%) |
Mar 14, 2024 | 47.81 | 47.82 | 47.01 | 47.31 | 19,926 | -0.66(-1.37%) |
Mar 13, 2024 | 48.05 | 48.13 | 47.87 | 47.97 | 28,941 | +0.12(+0.24%) |
Mar 12, 2024 | 47.93 | 48.03 | 47.69 | 47.85 | 15,185 | -0.10(-0.20%) |
Mar 11, 2024 | 47.97 | 47.98 | 47.65 | 47.95 | 25,277 | -0.16(-0.33%) |
Mar 08, 2024 | 48.35 | 48.48 | 47.99 | 48.11 | 7,601 | +0.18(+0.37%) |
Mar 07, 2024 | 48.03 | 48.05 | 47.87 | 47.93 | 15,876 | +0.35(+0.74%) |
Mar 06, 2024 | 47.73 | 47.76 | 47.45 | 47.58 | 63,604 | +0.09(+0.18%) |
Mar 05, 2024 | 47.38 | 47.81 | 47.38 | 47.49 | 37,678 | -0.08(-0.16%) |
Mar 04, 2024 | 47.49 | 47.94 | 47.49 | 47.57 | 17,489 | +0.03(+0.06%) |
Mar 01, 2024 | 47.76 | 47.76 | 47.25 | 47.54 | 27,805 | +0.02(+0.04%) |
Feb 29, 2024 | 47.46 | 47.72 | 47.34 | 47.52 | 11,795 | +0.60(+1.28%) |
Feb 28, 2024 | 46.99 | 47.12 | 46.77 | 46.92 | 15,575 | -0.36(-0.75%) |
Feb 27, 2024 | 47.19 | 47.37 | 47.10 | 47.28 | 19,396 | +0.28(+0.59%) |
Feb 26, 2024 | 47.02 | 47.24 | 46.83 | 47.00 | 19,764 | -0.13(-0.28%) |
Feb 23, 2024 | 47.00 | 47.35 | 46.85 | 47.13 | 133,288 | +0.08(+0.18%) |
Feb 22, 2024 | 46.99 | 47.09 | 46.72 | 47.05 | 20,584 | +0.14(+0.30%) |
Feb 21, 2024 | 46.87 | 46.99 | 46.63 | 46.91 | 14,458 | +0.07(+0.16%) |
Feb 20, 2024 | 47.06 | 47.11 | 46.69 | 46.83 | 93,162 | -0.44(-0.93%) |
Feb 16, 2024 | 47.30 | 47.57 | 47.12 | 47.28 | 14,357 | -0.39(-0.82%) |
Feb 15, 2024 | 46.77 | 47.68 | 46.77 | 47.66 | 22,688 | +1.18(+2.53%) |
Feb 14, 2024 | 46.06 | 46.59 | 45.87 | 46.49 | 21,899 | +0.62(+1.35%) |
Feb 13, 2024 | 46.48 | 46.48 | 45.51 | 45.87 | 21,661 | -1.75(-3.66%) |
Feb 12, 2024 | 46.82 | 47.70 | 46.82 | 47.61 | 9,398 | +0.84(+1.79%) |
Feb 09, 2024 | 46.44 | 46.78 | 46.19 | 46.78 | 13,068 | +0.49(+1.06%) |
Feb 08, 2024 | 45.73 | 46.29 | 45.68 | 46.29 | 10,663 | +0.66(+1.44%) |
Feb 07, 2024 | 45.85 | 45.85 | 45.45 | 45.63 | 10,337 | -0.10(-0.22%) |
Feb 06, 2024 | 45.34 | 45.87 | 45.34 | 45.73 | 20,159 | +0.22(+0.48%) |
Feb 05, 2024 | 45.72 | 45.76 | 45.25 | 45.51 | 17,233 | -0.67(-1.45%) |
Feb 02, 2024 | 45.96 | 46.35 | 45.77 | 46.18 | 16,380 | -0.30(-0.64%) |