Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.71 | 48.73 | 48.61 | 48.61 | 2,380 | -0.52(-1.05%) |
Apr 29, 2024 | 49.20 | 49.20 | 49.12 | 49.12 | 348 | +0.23(+0.46%) |
Apr 26, 2024 | 48.83 | 48.92 | 48.83 | 48.90 | 2,346 | +0.35(+0.73%) |
Apr 25, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 25 | -0.18(-0.37%) |
Apr 24, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 70 | -0.21(-0.43%) |
Apr 23, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 7 | +0.51(+1.06%) |
Apr 22, 2024 | 48.45 | 48.45 | 48.42 | 48.42 | 249 | +0.61(+1.27%) |
Apr 19, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 100 | +0.08(+0.17%) |
Apr 18, 2024 | 47.91 | 47.91 | 47.74 | 47.74 | 300 | -0.10(-0.21%) |
Apr 17, 2024 | 47.69 | 47.93 | 47.69 | 47.84 | 200 | +0.02(+0.03%) |
Apr 16, 2024 | 48.03 | 48.03 | 47.82 | 47.82 | 1,055 | -0.44(-0.91%) |
Apr 15, 2024 | 48.76 | 48.76 | 48.26 | 48.26 | 922 | -0.18(-0.38%) |
Apr 12, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 100 | -0.81(-1.65%) |
Apr 11, 2024 | 49.21 | 49.25 | 49.21 | 49.25 | 121 | +0.12(+0.24%) |
Apr 10, 2024 | 49.06 | 49.13 | 49.06 | 49.13 | 106 | -0.65(-1.30%) |
Apr 09, 2024 | 49.99 | 49.99 | 49.78 | 49.78 | 202 | +0.02(+0.04%) |
Apr 08, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.16(+0.33%) |
Apr 05, 2024 | 49.48 | 49.65 | 49.48 | 49.60 | 536 | +0.19(+0.39%) |
Apr 04, 2024 | 50.19 | 50.21 | 49.41 | 49.41 | 8,795 | -0.36(-0.73%) |
Apr 03, 2024 | 49.81 | 49.81 | 49.77 | 49.77 | 182 | +0.29(+0.60%) |
Apr 02, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 1 | -0.41(-0.82%) |
Apr 01, 2024 | 49.91 | 49.91 | 49.89 | 49.89 | 1,100 | -0.17(-0.33%) |
Mar 28, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 100 | -0.13(-0.26%) |
Mar 27, 2024 | 50.11 | 50.18 | 50.11 | 50.18 | 853 | +0.40(+0.81%) |
Mar 26, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 0 | +0.01(+0.03%) |
Mar 25, 2024 | 49.83 | 49.83 | 49.76 | 49.76 | 1,957 | -0.11(-0.21%) |
Mar 22, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 100 | -0.10(-0.20%) |
Mar 21, 2024 | 49.93 | 50.03 | 49.93 | 49.97 | 673 | -0.04(-0.08%) |
Mar 20, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 16 | +0.48(+0.97%) |
Mar 19, 2024 | 49.57 | 49.57 | 49.52 | 49.52 | 222 | +0.02(+0.03%) |
Mar 18, 2024 | 49.68 | 49.68 | 49.51 | 49.51 | 7,956 | -0.00(-0.01%) |
Mar 15, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 151 | +0.04(+0.08%) |
Mar 14, 2024 | 49.56 | 49.56 | 49.47 | 49.47 | 1,156 | -0.43(-0.87%) |
Mar 13, 2024 | 50.02 | 50.02 | 49.91 | 49.91 | 561 | +0.03(+0.06%) |
Mar 12, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 52 | +0.34(+0.69%) |
Mar 11, 2024 | 49.63 | 49.63 | 49.54 | 49.54 | 191 | -0.26(-0.51%) |
Mar 08, 2024 | 49.90 | 49.90 | 49.79 | 49.79 | 890 | -0.13(-0.25%) |
Mar 07, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 0 | +0.69(+1.39%) |
Mar 06, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | +0.52(+1.07%) |
Mar 05, 2024 | 48.97 | 48.97 | 48.71 | 48.71 | 4,153 | -0.10(-0.21%) |
Mar 04, 2024 | 48.76 | 48.81 | 48.76 | 48.81 | 110 | -0.12(-0.24%) |
Mar 01, 2024 | 48.66 | 48.93 | 48.66 | 48.93 | 490 | +0.38(+0.78%) |
Feb 29, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 4 | +0.16(+0.34%) |
Feb 28, 2024 | 48.50 | 48.50 | 48.39 | 48.39 | 995 | -0.32(-0.66%) |
Feb 27, 2024 | 48.69 | 48.71 | 48.69 | 48.71 | 103 | +0.07(+0.15%) |
Feb 26, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 0 | -0.10(-0.21%) |
Feb 23, 2024 | 48.78 | 48.78 | 48.74 | 48.74 | 467 | +0.04(+0.09%) |
Feb 22, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 0 | +0.49(+1.03%) |
Feb 21, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 0 | +0.01(+0.02%) |
Feb 20, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 0 | +0.19(+0.40%) |
Feb 16, 2024 | 48.03 | 48.03 | 48.00 | 48.00 | 266 | +0.07(+0.14%) |
Feb 15, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 1 | +0.55(+1.16%) |
Feb 14, 2024 | 47.13 | 47.39 | 47.13 | 47.39 | 10,510 | +0.54(+1.16%) |
Feb 13, 2024 | 46.83 | 46.84 | 46.83 | 46.84 | 157 | -0.78(-1.65%) |
Feb 12, 2024 | 47.61 | 47.63 | 47.61 | 47.63 | 588 | +0.07(+0.14%) |
Feb 09, 2024 | 47.51 | 47.56 | 47.51 | 47.56 | 10,823 | +0.12(+0.26%) |
Feb 08, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 159 | -0.21(-0.45%) |
Feb 07, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 27 | -0.07(-0.15%) |
Feb 06, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 12 | +0.21(+0.45%) |
Feb 05, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47 | -0.30(-0.62%) |
Feb 02, 2024 | 47.67 | 47.81 | 47.67 | 47.81 | 3,416 | -0.38(-0.80%) |