Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 47.22 | 48.10 | 46.87 | 47.65 | 1,032,570 | +0.37(+0.78%) |
Apr 22, 2024 | 47.01 | 47.47 | 46.49 | 47.28 | 996,894 | +0.44(+0.94%) |
Apr 19, 2024 | 46.55 | 46.95 | 46.43 | 46.84 | 641,879 | +0.27(+0.58%) |
Apr 18, 2024 | 47.11 | 47.11 | 46.15 | 46.57 | 606,719 | -0.30(-0.64%) |
Apr 17, 2024 | 47.43 | 47.50 | 46.70 | 46.87 | 797,985 | -0.24(-0.51%) |
Apr 16, 2024 | 46.45 | 47.17 | 46.30 | 47.11 | 924,788 | +0.79(+1.71%) |
Apr 15, 2024 | 46.71 | 46.93 | 45.97 | 46.32 | 911,952 | +0.06(+0.13%) |
Apr 12, 2024 | 46.74 | 47.08 | 45.93 | 46.26 | 878,348 | -0.66(-1.41%) |
Apr 11, 2024 | 46.60 | 46.98 | 46.23 | 46.92 | 872,770 | +0.47(+1.01%) |
Apr 10, 2024 | 46.45 | 47.12 | 46.24 | 46.45 | 825,008 | -0.41(-0.87%) |
Apr 09, 2024 | 47.80 | 47.80 | 46.69 | 46.86 | 676,256 | -0.76(-1.60%) |
Apr 08, 2024 | 46.83 | 47.73 | 46.83 | 47.62 | 1,028,025 | +0.68(+1.45%) |
Apr 05, 2024 | 46.60 | 47.18 | 46.58 | 46.94 | 626,148 | +0.43(+0.92%) |
Apr 04, 2024 | 47.08 | 47.49 | 46.31 | 46.51 | 647,130 | -0.26(-0.56%) |
Apr 03, 2024 | 47.44 | 47.47 | 46.62 | 46.77 | 817,056 | -0.65(-1.37%) |
Apr 02, 2024 | 48.12 | 48.32 | 46.89 | 47.42 | 818,961 | -0.80(-1.66%) |
Apr 01, 2024 | 49.03 | 49.07 | 48.15 | 48.22 | 877,033 | -0.89(-1.81%) |
Mar 28, 2024 | 48.67 | 49.07 | 49.05 | 49.11 | 1,051,649 | +0.45(+0.92%) |
Mar 27, 2024 | 47.64 | 48.70 | 47.64 | 48.66 | 755,403 | +1.24(+2.61%) |
Mar 26, 2024 | 47.90 | 48.18 | 47.39 | 47.42 | 743,751 | -0.31(-0.65%) |
Mar 25, 2024 | 48.81 | 48.89 | 47.71 | 47.73 | 891,544 | -0.96(-1.97%) |
Mar 22, 2024 | 48.22 | 48.72 | 47.74 | 48.69 | 935,540 | +0.48(+1.00%) |
Mar 21, 2024 | 48.33 | 48.62 | 47.89 | 48.21 | 738,071 | +0.15(+0.31%) |
Mar 20, 2024 | 47.24 | 48.13 | 47.00 | 48.06 | 682,050 | +0.70(+1.48%) |
Mar 19, 2024 | 46.87 | 47.62 | 46.87 | 47.36 | 841,826 | +0.68(+1.46%) |
Mar 18, 2024 | 46.67 | 47.37 | 46.45 | 46.68 | 945,661 | -0.08(-0.17%) |
Mar 15, 2024 | 46.40 | 47.25 | 46.30 | 46.76 | 3,375,215 | +0.12(+0.26%) |
Mar 14, 2024 | 47.67 | 47.69 | 46.34 | 46.64 | 1,037,398 | -1.05(-2.20%) |
Mar 13, 2024 | 47.96 | 48.20 | 47.49 | 47.69 | 862,248 | -0.09(-0.19%) |
Mar 12, 2024 | 47.32 | 47.98 | 46.96 | 47.78 | 923,647 | +0.01(+0.02%) |
Mar 11, 2024 | 48.18 | 48.25 | 47.27 | 47.77 | 961,284 | -0.42(-0.87%) |
Mar 08, 2024 | 48.48 | 48.94 | 48.18 | 48.19 | 647,211 | -0.16(-0.33%) |
Mar 07, 2024 | 49.21 | 49.28 | 48.09 | 48.35 | 939,112 | -0.72(-1.47%) |
Mar 06, 2024 | 49.53 | 49.53 | 48.64 | 49.07 | 1,056,594 | -0.30(-0.61%) |
Mar 05, 2024 | 50.00 | 50.32 | 49.27 | 49.37 | 1,432,317 | -1.12(-2.22%) |
Mar 04, 2024 | 49.28 | 52.90 | 48.66 | 50.49 | 2,801,013 | +2.67(+5.58%) |
Mar 01, 2024 | 48.73 | 48.74 | 47.73 | 47.82 | 1,016,494 | -0.80(-1.65%) |
Feb 29, 2024 | 49.76 | 49.88 | 48.49 | 48.62 | 1,297,637 | -0.81(-1.65%) |
Feb 28, 2024 | 49.80 | 49.96 | 49.11 | 49.44 | 789,362 | -0.38(-0.76%) |
Feb 27, 2024 | 48.89 | 49.92 | 48.68 | 49.82 | 1,178,933 | +1.02(+2.10%) |
Feb 26, 2024 | 48.57 | 49.08 | 48.33 | 48.79 | 1,288,276 | +0.00(+0.00%) |
Feb 23, 2024 | 47.71 | 49.48 | 47.53 | 48.79 | 2,160,818 | +1.22(+2.57%) |
Feb 22, 2024 | 46.22 | 47.61 | 45.95 | 47.57 | 1,125,776 | +1.59(+3.46%) |
Feb 21, 2024 | 45.82 | 46.12 | 45.34 | 45.98 | 905,406 | +0.18(+0.39%) |
Feb 20, 2024 | 46.36 | 46.62 | 45.64 | 45.80 | 1,218,550 | -0.74(-1.60%) |
Feb 16, 2024 | 47.10 | 47.17 | 46.09 | 46.55 | 1,382,480 | -0.69(-1.45%) |
Feb 15, 2024 | 47.05 | 47.82 | 46.83 | 47.23 | 1,278,459 | +0.29(+0.61%) |
Feb 14, 2024 | 47.10 | 47.24 | 46.21 | 46.95 | 1,249,303 | +0.25(+0.53%) |
Feb 13, 2024 | 46.52 | 47.17 | 46.00 | 46.70 | 1,422,974 | -0.47(-0.99%) |
Feb 12, 2024 | 46.69 | 47.30 | 46.36 | 47.16 | 1,295,732 | +0.55(+1.17%) |
Feb 09, 2024 | 45.47 | 46.86 | 45.21 | 46.62 | 1,468,754 | +1.21(+2.67%) |
Feb 08, 2024 | 46.30 | 46.63 | 44.51 | 45.41 | 1,713,364 | -0.73(-1.59%) |
Feb 07, 2024 | 45.12 | 46.17 | 42.00 | 46.14 | 4,212,152 | -0.88(-1.88%) |
Feb 06, 2024 | 46.64 | 47.17 | 45.94 | 47.03 | 1,129,680 | +0.35(+0.74%) |
Feb 05, 2024 | 46.14 | 46.73 | 45.56 | 46.68 | 1,049,697 | +0.41(+0.88%) |
Feb 02, 2024 | 45.88 | 46.44 | 45.76 | 46.27 | 631,529 | +0.20(+0.43%) |