Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.54 | 45.57 | 45.48 | 45.51 | 293,872 | -0.07(-0.15%) |
Apr 29, 2024 | 45.57 | 45.65 | 45.54 | 45.58 | 287,006 | +0.08(+0.18%) |
Apr 26, 2024 | 45.59 | 45.60 | 45.50 | 45.50 | 517,795 | +0.01(+0.02%) |
Apr 25, 2024 | 45.50 | 45.54 | 45.47 | 45.49 | 781,784 | -0.18(-0.39%) |
Apr 24, 2024 | 45.69 | 45.72 | 45.64 | 45.67 | 362,923 | -0.04(-0.09%) |
Apr 23, 2024 | 45.74 | 45.82 | 45.70 | 45.71 | 518,488 | -0.03(-0.07%) |
Apr 22, 2024 | 45.73 | 45.78 | 45.70 | 45.74 | 340,845 | -0.02(-0.03%) |
Apr 19, 2024 | 45.83 | 45.83 | 45.74 | 45.75 | 613,357 | +0.04(+0.10%) |
Apr 18, 2024 | 45.75 | 45.75 | 45.62 | 45.71 | 303,240 | -0.01(-0.02%) |
Apr 17, 2024 | 45.65 | 45.78 | 45.63 | 45.72 | 647,732 | +0.09(+0.20%) |
Apr 16, 2024 | 45.67 | 45.73 | 45.61 | 45.63 | 718,807 | -0.14(-0.31%) |
Apr 15, 2024 | 45.74 | 45.79 | 45.68 | 45.77 | 825,637 | +0.00(+0.00%) |
Apr 12, 2024 | 45.78 | 45.86 | 45.77 | 45.77 | 246,646 | +0.16(+0.35%) |
Apr 11, 2024 | 45.64 | 45.72 | 45.57 | 45.61 | 1,223,283 | +0.00(+0.00%) |
Apr 10, 2024 | 45.64 | 45.69 | 45.60 | 45.61 | 1,626,920 | -0.32(-0.70%) |
Apr 09, 2024 | 45.88 | 45.97 | 45.88 | 45.93 | 295,264 | +0.10(+0.22%) |
Apr 08, 2024 | 45.68 | 45.88 | 45.68 | 45.83 | 322,128 | +0.06(+0.13%) |
Apr 05, 2024 | 45.83 | 45.89 | 45.76 | 45.77 | 808,829 | -0.18(-0.39%) |
Apr 04, 2024 | 45.80 | 45.96 | 45.80 | 45.95 | 287,977 | +0.06(+0.14%) |
Apr 03, 2024 | 45.74 | 45.91 | 45.71 | 45.88 | 343,096 | -0.07(-0.16%) |
Apr 02, 2024 | 45.96 | 46.02 | 45.91 | 45.96 | 577,473 | -0.14(-0.30%) |
Apr 01, 2024 | 46.12 | 46.12 | 46.02 | 46.10 | 572,837 | -0.16(-0.34%) |
Mar 28, 2024 | 46.22 | 46.28 | 46.22 | 46.25 | 261,418 | -0.04(-0.09%) |
Mar 27, 2024 | 46.32 | 46.32 | 46.21 | 46.29 | 329,475 | +0.03(+0.06%) |
Mar 26, 2024 | 46.34 | 46.35 | 46.24 | 46.26 | 256,760 | -0.06(-0.13%) |
Mar 25, 2024 | 46.40 | 46.41 | 46.31 | 46.32 | 358,996 | -0.10(-0.21%) |
Mar 22, 2024 | 46.45 | 46.47 | 46.39 | 46.42 | 408,590 | +0.09(+0.19%) |
Mar 21, 2024 | 46.38 | 46.44 | 46.33 | 46.33 | 393,534 | -0.08(-0.17%) |
Mar 20, 2024 | 46.37 | 46.47 | 46.37 | 46.41 | 400,877 | -0.03(-0.06%) |
Mar 19, 2024 | 46.33 | 46.47 | 46.33 | 46.44 | 190,415 | +0.09(+0.19%) |
Mar 18, 2024 | 46.36 | 46.44 | 46.33 | 46.35 | 315,803 | -0.04(-0.09%) |
Mar 15, 2024 | 46.44 | 46.44 | 46.35 | 46.39 | 315,304 | -0.07(-0.15%) |
Mar 14, 2024 | 46.63 | 46.63 | 46.40 | 46.46 | 450,213 | -0.06(-0.13%) |
Mar 13, 2024 | 46.55 | 46.64 | 46.52 | 46.52 | 295,922 | -0.07(-0.15%) |
Mar 12, 2024 | 46.53 | 46.60 | 46.48 | 46.59 | 768,977 | +0.07(+0.15%) |
Mar 11, 2024 | 46.56 | 46.58 | 46.51 | 46.52 | 294,070 | -0.04(-0.09%) |
Mar 08, 2024 | 46.57 | 46.62 | 46.55 | 46.56 | 324,770 | -0.01(-0.02%) |
Mar 07, 2024 | 46.55 | 46.59 | 46.50 | 46.57 | 333,171 | +0.10(+0.21%) |
Mar 06, 2024 | 46.39 | 46.52 | 46.39 | 46.47 | 354,086 | +0.00(+0.00%) |
Mar 05, 2024 | 46.47 | 46.54 | 46.41 | 46.47 | 392,570 | +0.14(+0.30%) |
Mar 04, 2024 | 46.33 | 46.44 | 46.31 | 46.33 | 258,811 | -0.14(-0.30%) |
Mar 01, 2024 | 46.39 | 46.50 | 46.32 | 46.47 | 338,013 | +0.03(+0.07%) |
Feb 29, 2024 | 46.48 | 46.48 | 46.38 | 46.44 | 259,333 | +0.04(+0.09%) |
Feb 28, 2024 | 46.39 | 46.45 | 46.33 | 46.40 | 244,527 | +0.12(+0.26%) |
Feb 27, 2024 | 46.30 | 46.35 | 46.28 | 46.28 | 242,564 | -0.07(-0.15%) |
Feb 26, 2024 | 46.35 | 46.43 | 46.25 | 46.35 | 344,797 | -0.06(-0.13%) |
Feb 23, 2024 | 46.43 | 46.45 | 46.31 | 46.41 | 528,759 | +0.15(+0.32%) |
Feb 22, 2024 | 46.41 | 46.41 | 46.26 | 46.26 | 521,342 | -0.05(-0.11%) |
Feb 21, 2024 | 46.31 | 46.41 | 46.28 | 46.31 | 402,250 | +0.00(+0.00%) |
Feb 20, 2024 | 46.29 | 46.38 | 46.27 | 46.31 | 564,571 | -0.03(-0.06%) |
Feb 16, 2024 | 46.32 | 46.38 | 46.21 | 46.34 | 597,393 | +0.00(+0.00%) |
Feb 15, 2024 | 46.32 | 46.39 | 46.28 | 46.34 | 933,566 | +0.08(+0.17%) |
Feb 14, 2024 | 46.05 | 46.30 | 46.05 | 46.26 | 2,043,471 | +0.17(+0.37%) |
Feb 13, 2024 | 46.16 | 46.18 | 46.05 | 46.09 | 1,373,160 | -0.32(-0.68%) |
Feb 12, 2024 | 46.27 | 46.42 | 46.27 | 46.41 | 375,062 | +0.18(+0.39%) |
Feb 09, 2024 | 46.27 | 46.29 | 46.23 | 46.23 | 284,399 | -0.01(-0.02%) |
Feb 08, 2024 | 46.28 | 46.28 | 46.18 | 46.24 | 525,041 | -0.03(-0.06%) |
Feb 07, 2024 | 46.27 | 46.31 | 46.19 | 46.27 | 864,792 | -0.01(-0.02%) |
Feb 06, 2024 | 46.18 | 46.32 | 46.13 | 46.28 | 665,746 | +0.14(+0.30%) |
Feb 05, 2024 | 46.35 | 46.35 | 46.14 | 46.14 | 680,646 | -0.35(-0.75%) |
Feb 02, 2024 | 46.49 | 46.50 | 46.36 | 46.49 | 1,344,150 | -0.20(-0.43%) |