Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.30 | 47.47 | 46.18 | 47.06 | 44,946 | +0.02(+0.04%) |
Apr 29, 2024 | 49.48 | 49.55 | 47.02 | 47.04 | 55,341 | -2.08(-4.23%) |
Apr 26, 2024 | 47.95 | 49.31 | 47.35 | 49.12 | 63,068 | +1.72(+3.63%) |
Apr 25, 2024 | 47.00 | 47.83 | 46.26 | 47.40 | 45,969 | +0.45(+0.96%) |
Apr 24, 2024 | 46.31 | 46.97 | 46.31 | 46.95 | 13,134 | +0.14(+0.30%) |
Apr 23, 2024 | 46.20 | 47.00 | 46.09 | 46.81 | 44,443 | +0.25(+0.54%) |
Apr 22, 2024 | 46.37 | 47.36 | 46.13 | 46.56 | 50,334 | -0.04(-0.09%) |
Apr 19, 2024 | 44.73 | 46.61 | 44.73 | 46.60 | 83,314 | +1.59(+3.53%) |
Apr 18, 2024 | 44.60 | 45.42 | 44.45 | 45.01 | 51,834 | +0.41(+0.92%) |
Apr 17, 2024 | 45.19 | 45.19 | 44.49 | 44.60 | 49,402 | -0.21(-0.47%) |
Apr 16, 2024 | 44.90 | 45.41 | 44.65 | 44.81 | 78,660 | -0.49(-1.08%) |
Apr 15, 2024 | 46.33 | 46.53 | 45.04 | 45.30 | 20,879 | -0.76(-1.65%) |
Apr 12, 2024 | 45.20 | 46.09 | 45.11 | 46.06 | 84,825 | +0.75(+1.66%) |
Apr 11, 2024 | 46.15 | 46.16 | 45.11 | 45.31 | 39,585 | -0.44(-0.96%) |
Apr 10, 2024 | 46.58 | 47.39 | 45.11 | 45.75 | 79,808 | -1.81(-3.81%) |
Apr 09, 2024 | 47.83 | 47.83 | 46.98 | 47.56 | 71,016 | +0.23(+0.49%) |
Apr 08, 2024 | 46.52 | 48.07 | 46.52 | 47.33 | 81,050 | +0.91(+1.96%) |
Apr 05, 2024 | 46.14 | 46.58 | 45.80 | 46.42 | 73,042 | -0.19(-0.41%) |
Apr 04, 2024 | 45.97 | 47.16 | 45.97 | 46.61 | 46,874 | +0.81(+1.77%) |
Apr 03, 2024 | 45.56 | 46.37 | 45.56 | 45.80 | 28,995 | +0.14(+0.31%) |
Apr 02, 2024 | 47.52 | 47.52 | 45.31 | 45.66 | 59,876 | -2.07(-4.34%) |
Apr 01, 2024 | 47.35 | 47.75 | 46.80 | 47.73 | 68,336 | +0.26(+0.55%) |
Mar 28, 2024 | 46.83 | 47.50 | 46.51 | 47.47 | 54,860 | +0.45(+0.96%) |
Mar 27, 2024 | 46.30 | 47.05 | 45.96 | 47.02 | 34,086 | +1.05(+2.28%) |
Mar 26, 2024 | 47.00 | 47.20 | 45.85 | 45.97 | 37,314 | -1.00(-2.13%) |
Mar 25, 2024 | 47.36 | 48.23 | 46.75 | 46.97 | 29,438 | -0.66(-1.39%) |
Mar 22, 2024 | 48.77 | 48.77 | 47.31 | 47.63 | 41,362 | -0.81(-1.67%) |
Mar 21, 2024 | 49.04 | 49.76 | 48.05 | 48.44 | 36,249 | -0.61(-1.24%) |
Mar 20, 2024 | 46.74 | 49.44 | 46.33 | 49.05 | 39,285 | +2.53(+5.44%) |
Mar 19, 2024 | 46.49 | 46.80 | 46.41 | 46.52 | 30,551 | +0.02(+0.04%) |
Mar 18, 2024 | 47.19 | 47.19 | 46.10 | 46.50 | 48,721 | -0.85(-1.80%) |
Mar 15, 2024 | 47.60 | 48.20 | 47.00 | 47.35 | 104,246 | -0.38(-0.80%) |
Mar 14, 2024 | 47.97 | 47.97 | 47.41 | 47.73 | 26,904 | -0.67(-1.38%) |
Mar 13, 2024 | 48.87 | 49.09 | 47.81 | 48.40 | 27,138 | -0.29(-0.60%) |
Mar 12, 2024 | 48.84 | 49.26 | 48.50 | 48.69 | 12,167 | -0.30(-0.61%) |
Mar 11, 2024 | 49.41 | 49.42 | 48.84 | 48.99 | 15,911 | -0.67(-1.35%) |
Mar 08, 2024 | 50.00 | 50.20 | 49.21 | 49.66 | 22,372 | +0.41(+0.83%) |
Mar 07, 2024 | 49.81 | 50.08 | 49.15 | 49.25 | 14,640 | -1.16(-2.30%) |
Mar 06, 2024 | 50.30 | 50.63 | 49.49 | 50.41 | 34,573 | +0.57(+1.14%) |
Mar 05, 2024 | 49.89 | 50.25 | 49.48 | 49.84 | 54,276 | +0.14(+0.28%) |
Mar 04, 2024 | 50.01 | 51.92 | 49.22 | 49.70 | 50,493 | -0.47(-0.94%) |
Mar 01, 2024 | 50.12 | 50.91 | 49.77 | 50.17 | 11,202 | -0.61(-1.20%) |
Feb 29, 2024 | 51.43 | 51.72 | 50.52 | 50.78 | 13,466 | +0.31(+0.61%) |
Feb 28, 2024 | 49.79 | 50.47 | 49.09 | 50.47 | 25,257 | +0.60(+1.20%) |
Feb 27, 2024 | 50.08 | 50.45 | 49.75 | 49.87 | 15,637 | +0.17(+0.34%) |
Feb 26, 2024 | 50.10 | 50.18 | 49.12 | 49.70 | 24,907 | -0.18(-0.36%) |
Feb 23, 2024 | 49.26 | 50.15 | 49.01 | 49.88 | 12,042 | +0.62(+1.26%) |
Feb 22, 2024 | 49.53 | 49.71 | 49.00 | 49.26 | 32,109 | -0.35(-0.71%) |
Feb 21, 2024 | 49.17 | 50.00 | 49.17 | 49.61 | 22,085 | -0.15(-0.30%) |
Feb 20, 2024 | 49.49 | 50.10 | 49.01 | 49.76 | 23,317 | +0.00(+0.00%) |
Feb 16, 2024 | 50.18 | 50.50 | 47.96 | 49.76 | 39,771 | -0.75(-1.48%) |
Feb 15, 2024 | 49.96 | 51.00 | 48.76 | 50.51 | 34,231 | +1.14(+2.31%) |
Feb 14, 2024 | 49.31 | 49.52 | 47.54 | 49.37 | 18,645 | +1.77(+3.72%) |
Feb 13, 2024 | 47.37 | 47.98 | 47.11 | 47.60 | 57,972 | -1.28(-2.61%) |
Feb 12, 2024 | 47.36 | 49.25 | 47.36 | 48.88 | 32,878 | +1.55(+3.26%) |
Feb 09, 2024 | 47.66 | 47.66 | 46.49 | 47.33 | 31,795 | +0.21(+0.44%) |
Feb 08, 2024 | 46.85 | 47.46 | 46.57 | 47.12 | 69,651 | -0.20(-0.42%) |
Feb 07, 2024 | 48.89 | 49.05 | 46.95 | 47.32 | 72,188 | -1.83(-3.73%) |
Feb 06, 2024 | 48.75 | 49.82 | 47.61 | 49.16 | 26,829 | -0.01(-0.02%) |
Feb 05, 2024 | 49.90 | 50.23 | 48.73 | 49.17 | 21,617 | -0.86(-1.71%) |
Feb 02, 2024 | 49.35 | 51.46 | 49.35 | 50.02 | 25,380 | -0.08(-0.16%) |