Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.64 | 45.71 | 45.56 | 45.58 | 291,839 | -0.20(-0.44%) |
Apr 29, 2024 | 45.72 | 45.81 | 45.70 | 45.78 | 199,594 | +0.13(+0.28%) |
Apr 26, 2024 | 45.61 | 45.70 | 45.61 | 45.65 | 247,485 | +0.15(+0.33%) |
Apr 25, 2024 | 45.45 | 45.55 | 45.40 | 45.50 | 309,324 | -0.18(-0.39%) |
Apr 24, 2024 | 45.71 | 45.71 | 45.57 | 45.68 | 201,849 | -0.12(-0.26%) |
Apr 23, 2024 | 45.65 | 45.88 | 45.64 | 45.80 | 156,081 | +0.11(+0.24%) |
Apr 22, 2024 | 45.65 | 45.74 | 45.64 | 45.69 | 148,158 | +0.02(+0.04%) |
Apr 19, 2024 | 45.70 | 45.72 | 45.64 | 45.67 | 151,854 | +0.02(+0.04%) |
Apr 18, 2024 | 45.75 | 45.76 | 45.59 | 45.65 | 197,000 | -0.11(-0.24%) |
Apr 17, 2024 | 45.67 | 45.77 | 45.60 | 45.76 | 251,861 | +0.22(+0.48%) |
Apr 16, 2024 | 45.48 | 45.56 | 45.46 | 45.54 | 143,449 | -0.12(-0.26%) |
Apr 15, 2024 | 45.75 | 45.75 | 45.59 | 45.66 | 261,778 | -0.31(-0.67%) |
Apr 12, 2024 | 46.00 | 46.06 | 45.95 | 45.97 | 218,075 | +0.12(+0.26%) |
Apr 11, 2024 | 45.97 | 45.97 | 45.77 | 45.85 | 234,474 | -0.01(-0.02%) |
Apr 10, 2024 | 46.08 | 46.09 | 45.85 | 45.86 | 271,257 | -0.53(-1.14%) |
Apr 09, 2024 | 46.38 | 46.44 | 46.37 | 46.39 | 156,424 | +0.13(+0.28%) |
Apr 08, 2024 | 46.28 | 46.29 | 46.21 | 46.26 | 360,039 | -0.02(-0.04%) |
Apr 05, 2024 | 46.34 | 46.43 | 46.28 | 46.28 | 170,149 | -0.23(-0.49%) |
Apr 04, 2024 | 46.48 | 46.52 | 46.41 | 46.51 | 236,100 | +0.10(+0.21%) |
Apr 03, 2024 | 46.24 | 46.42 | 46.21 | 46.41 | 254,702 | +0.01(+0.02%) |
Apr 02, 2024 | 46.29 | 46.40 | 46.23 | 46.40 | 295,105 | -0.04(-0.09%) |
Apr 01, 2024 | 46.59 | 46.59 | 46.39 | 46.44 | 430,041 | -0.32(-0.68%) |
Mar 28, 2024 | 46.77 | 46.81 | 46.70 | 46.75 | 386,401 | -0.06(-0.13%) |
Mar 27, 2024 | 46.68 | 46.81 | 46.68 | 46.81 | 184,461 | +0.16(+0.34%) |
Mar 26, 2024 | 46.61 | 46.65 | 46.56 | 46.65 | 228,389 | +0.03(+0.06%) |
Mar 25, 2024 | 46.65 | 46.66 | 46.58 | 46.63 | 346,344 | -0.05(-0.11%) |
Mar 22, 2024 | 46.72 | 46.72 | 46.65 | 46.67 | 141,687 | +0.13(+0.28%) |
Mar 21, 2024 | 46.61 | 46.62 | 46.50 | 46.55 | 208,541 | +0.03(+0.06%) |
Mar 20, 2024 | 46.44 | 46.67 | 46.38 | 46.52 | 239,892 | +0.10(+0.21%) |
Mar 19, 2024 | 46.38 | 46.45 | 46.36 | 46.42 | 300,077 | +0.11(+0.24%) |
Mar 18, 2024 | 46.34 | 46.36 | 46.27 | 46.31 | 184,294 | -0.06(-0.13%) |
Mar 15, 2024 | 46.35 | 46.38 | 46.31 | 46.37 | 312,858 | +0.01(+0.02%) |
Mar 14, 2024 | 46.54 | 46.54 | 46.35 | 46.36 | 1,656,306 | -0.31(-0.66%) |
Mar 13, 2024 | 46.70 | 46.75 | 46.66 | 46.66 | 158,048 | -0.10(-0.21%) |
Mar 12, 2024 | 46.79 | 46.81 | 46.70 | 46.76 | 162,968 | -0.10(-0.21%) |
Mar 11, 2024 | 46.92 | 46.93 | 46.85 | 46.86 | 147,745 | -0.09(-0.19%) |
Mar 08, 2024 | 46.94 | 47.01 | 46.90 | 46.95 | 219,243 | +0.09(+0.19%) |
Mar 07, 2024 | 46.90 | 46.91 | 46.77 | 46.86 | 163,878 | +0.07(+0.15%) |
Mar 06, 2024 | 46.77 | 46.87 | 46.75 | 46.79 | 276,047 | +0.08(+0.17%) |
Mar 05, 2024 | 46.63 | 46.73 | 46.61 | 46.71 | 234,289 | +0.26(+0.56%) |
Mar 04, 2024 | 46.45 | 46.52 | 46.44 | 46.46 | 277,196 | -0.09(-0.19%) |
Mar 01, 2024 | 46.31 | 46.58 | 46.23 | 46.55 | 198,930 | +0.17(+0.38%) |
Feb 29, 2024 | 46.37 | 46.45 | 46.33 | 46.37 | 220,309 | +0.08(+0.17%) |
Feb 28, 2024 | 46.17 | 46.29 | 46.17 | 46.29 | 202,100 | +0.14(+0.30%) |
Feb 27, 2024 | 46.23 | 46.28 | 46.15 | 46.15 | 212,620 | -0.10(-0.21%) |
Feb 26, 2024 | 46.31 | 46.31 | 46.16 | 46.25 | 247,284 | -0.09(-0.19%) |
Feb 23, 2024 | 46.15 | 46.37 | 46.15 | 46.34 | 174,571 | +0.20(+0.43%) |
Feb 22, 2024 | 46.09 | 46.19 | 46.09 | 46.14 | 267,843 | +0.04(+0.09%) |
Feb 21, 2024 | 46.29 | 46.30 | 46.10 | 46.10 | 185,431 | -0.24(-0.51%) |
Feb 20, 2024 | 46.27 | 46.36 | 46.23 | 46.34 | 208,211 | +0.11(+0.24%) |
Feb 16, 2024 | 46.17 | 46.24 | 46.14 | 46.23 | 368,632 | -0.18(-0.38%) |
Feb 15, 2024 | 46.40 | 46.43 | 46.29 | 46.41 | 1,122,570 | +0.16(+0.34%) |
Feb 14, 2024 | 46.08 | 46.27 | 46.08 | 46.25 | 278,231 | +0.16(+0.34%) |
Feb 13, 2024 | 46.17 | 46.41 | 46.05 | 46.09 | 393,061 | -0.38(-0.81%) |
Feb 12, 2024 | 46.53 | 46.55 | 46.44 | 46.47 | 327,519 | +0.00(+0.00%) |
Feb 09, 2024 | 46.41 | 46.49 | 46.41 | 46.47 | 177,051 | -0.04(-0.09%) |
Feb 08, 2024 | 46.56 | 46.58 | 46.48 | 46.51 | 186,291 | -0.11(-0.23%) |
Feb 07, 2024 | 46.67 | 46.80 | 46.62 | 46.62 | 229,200 | -0.13(-0.28%) |
Feb 06, 2024 | 46.56 | 46.75 | 46.56 | 46.75 | 223,369 | +0.26(+0.55%) |
Feb 05, 2024 | 46.62 | 46.66 | 46.45 | 46.49 | 259,328 | -0.41(-0.87%) |
Feb 02, 2024 | 46.91 | 46.98 | 46.80 | 46.90 | 351,467 | -0.39(-0.82%) |