Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.00 | 45.34 | 43.71 | 44.10 | 343,616 | -0.50(-1.12%) |
Apr 29, 2024 | 45.49 | 45.57 | 44.18 | 44.60 | 334,080 | -0.57(-1.26%) |
Apr 26, 2024 | 45.54 | 46.00 | 44.99 | 45.17 | 259,885 | -0.51(-1.12%) |
Apr 25, 2024 | 44.89 | 46.26 | 44.62 | 45.68 | 325,354 | +0.39(+0.86%) |
Apr 24, 2024 | 44.96 | 45.55 | 44.88 | 45.29 | 331,459 | +0.14(+0.31%) |
Apr 23, 2024 | 44.35 | 45.23 | 44.26 | 45.15 | 249,768 | +0.93(+2.10%) |
Apr 22, 2024 | 43.44 | 44.34 | 43.23 | 44.22 | 274,038 | +0.87(+2.01%) |
Apr 19, 2024 | 42.59 | 43.49 | 42.59 | 43.35 | 300,702 | +0.52(+1.21%) |
Apr 18, 2024 | 42.63 | 43.36 | 42.29 | 42.83 | 284,102 | +0.40(+0.94%) |
Apr 17, 2024 | 43.78 | 43.97 | 42.41 | 42.43 | 285,087 | -0.96(-2.21%) |
Apr 16, 2024 | 43.09 | 43.71 | 42.45 | 43.39 | 324,864 | +0.06(+0.14%) |
Apr 15, 2024 | 43.00 | 43.64 | 42.62 | 43.33 | 315,072 | +0.51(+1.19%) |
Apr 12, 2024 | 43.44 | 43.60 | 42.61 | 42.82 | 226,315 | -0.69(-1.59%) |
Apr 11, 2024 | 43.71 | 43.87 | 43.09 | 43.51 | 256,833 | +0.00(+0.00%) |
Apr 10, 2024 | 43.50 | 43.64 | 42.70 | 43.51 | 304,996 | -0.83(-1.87%) |
Apr 09, 2024 | 44.16 | 44.69 | 43.92 | 44.34 | 294,406 | -0.03(-0.07%) |
Apr 08, 2024 | 43.42 | 44.49 | 43.42 | 44.37 | 332,451 | +1.15(+2.66%) |
Apr 05, 2024 | 44.00 | 44.27 | 43.08 | 43.22 | 501,407 | -0.87(-1.97%) |
Apr 04, 2024 | 45.32 | 46.08 | 44.02 | 44.09 | 334,948 | -0.93(-2.07%) |
Apr 03, 2024 | 45.00 | 45.58 | 45.00 | 45.02 | 280,669 | -0.13(-0.29%) |
Apr 02, 2024 | 46.02 | 46.27 | 44.88 | 45.15 | 285,315 | -1.19(-2.57%) |
Apr 01, 2024 | 46.82 | 47.19 | 45.79 | 46.34 | 365,982 | -0.14(-0.30%) |
Mar 28, 2024 | 46.34 | 46.59 | 46.27 | 46.48 | 201,674 | +0.30(+0.65%) |
Mar 27, 2024 | 45.32 | 46.39 | 45.32 | 46.18 | 246,191 | +1.24(+2.76%) |
Mar 26, 2024 | 45.07 | 45.36 | 44.55 | 44.94 | 230,153 | +0.24(+0.54%) |
Mar 25, 2024 | 44.45 | 45.28 | 44.45 | 44.70 | 257,942 | +0.68(+1.54%) |
Mar 22, 2024 | 45.04 | 45.52 | 43.94 | 44.02 | 408,568 | -0.91(-2.03%) |
Mar 21, 2024 | 46.72 | 46.84 | 44.69 | 44.93 | 747,183 | -1.99(-4.24%) |
Mar 20, 2024 | 46.26 | 47.52 | 46.26 | 46.92 | 298,182 | +0.54(+1.16%) |
Mar 19, 2024 | 46.41 | 46.61 | 45.57 | 46.38 | 293,589 | -0.03(-0.06%) |
Mar 18, 2024 | 46.81 | 47.03 | 45.96 | 46.41 | 345,223 | -0.57(-1.22%) |
Mar 15, 2024 | 46.63 | 47.86 | 46.07 | 46.98 | 518,223 | +0.05(+0.11%) |
Mar 14, 2024 | 47.68 | 47.68 | 46.66 | 46.93 | 194,940 | -0.86(-1.80%) |
Mar 13, 2024 | 47.50 | 48.74 | 47.34 | 47.79 | 233,447 | +0.08(+0.17%) |
Mar 12, 2024 | 48.11 | 48.32 | 47.48 | 47.72 | 278,449 | -0.26(-0.54%) |
Mar 11, 2024 | 49.59 | 50.04 | 47.96 | 47.97 | 291,408 | -1.84(-3.69%) |
Mar 08, 2024 | 50.20 | 50.79 | 49.69 | 49.81 | 218,863 | -0.01(-0.02%) |
Mar 07, 2024 | 50.47 | 50.51 | 49.25 | 49.82 | 174,791 | -0.43(-0.85%) |
Mar 06, 2024 | 49.44 | 50.54 | 49.22 | 50.25 | 183,924 | +1.09(+2.21%) |
Mar 05, 2024 | 47.19 | 49.86 | 47.05 | 49.16 | 286,692 | +1.72(+3.63%) |
Mar 04, 2024 | 49.21 | 50.02 | 47.37 | 47.44 | 303,686 | -1.09(-2.24%) |
Mar 01, 2024 | 47.96 | 49.11 | 46.67 | 48.53 | 296,865 | +0.54(+1.13%) |
Feb 29, 2024 | 46.97 | 48.38 | 45.86 | 47.98 | 529,999 | +1.99(+4.32%) |
Feb 28, 2024 | 49.42 | 49.42 | 44.34 | 45.99 | 567,786 | +0.33(+0.71%) |
Feb 27, 2024 | 44.76 | 46.10 | 44.76 | 45.67 | 277,205 | +0.41(+0.90%) |
Feb 26, 2024 | 45.35 | 46.02 | 44.92 | 45.26 | 228,841 | +0.06(+0.13%) |
Feb 23, 2024 | 44.74 | 45.69 | 44.68 | 45.20 | 230,818 | +0.27(+0.59%) |
Feb 22, 2024 | 44.31 | 44.97 | 43.88 | 44.94 | 177,064 | +1.07(+2.44%) |
Feb 21, 2024 | 44.35 | 44.54 | 43.69 | 43.87 | 134,152 | -0.52(-1.18%) |
Feb 20, 2024 | 44.03 | 44.72 | 44.02 | 44.39 | 174,456 | +0.08(+0.18%) |
Feb 16, 2024 | 43.66 | 45.09 | 43.13 | 44.31 | 191,132 | +0.19(+0.43%) |
Feb 15, 2024 | 43.62 | 44.71 | 43.39 | 44.13 | 236,544 | +0.85(+1.97%) |
Feb 14, 2024 | 44.22 | 44.25 | 42.39 | 43.27 | 215,081 | -0.33(-0.75%) |
Feb 13, 2024 | 44.52 | 44.88 | 43.32 | 43.60 | 273,172 | -2.41(-5.24%) |
Feb 12, 2024 | 45.30 | 46.58 | 45.30 | 46.01 | 144,028 | +0.78(+1.73%) |
Feb 09, 2024 | 46.08 | 46.34 | 44.99 | 45.23 | 200,816 | -0.91(-1.97%) |
Feb 08, 2024 | 45.07 | 46.16 | 44.62 | 46.14 | 143,642 | +1.33(+2.96%) |
Feb 07, 2024 | 45.77 | 45.77 | 44.62 | 44.82 | 155,348 | -0.74(-1.63%) |
Feb 06, 2024 | 44.73 | 46.16 | 44.55 | 45.56 | 119,054 | +0.74(+1.66%) |
Feb 05, 2024 | 45.72 | 45.72 | 44.70 | 44.82 | 165,283 | -1.64(-3.53%) |
Feb 02, 2024 | 46.56 | 46.81 | 45.50 | 46.46 | 209,965 | -0.76(-1.61%) |