Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.99 | 46.99 | 46.77 | 46.85 | 94,196 | -0.24(-0.52%) |
Apr 29, 2024 | 46.99 | 47.09 | 46.81 | 47.09 | 51,637 | +0.15(+0.32%) |
Apr 26, 2024 | 46.81 | 47.13 | 46.81 | 46.94 | 73,687 | -0.04(-0.09%) |
Apr 25, 2024 | 47.20 | 47.43 | 46.86 | 46.98 | 76,045 | -0.16(-0.34%) |
Apr 24, 2024 | 46.43 | 47.17 | 46.29 | 47.14 | 62,542 | +0.39(+0.83%) |
Apr 23, 2024 | 46.68 | 46.81 | 46.60 | 46.75 | 66,170 | +0.14(+0.30%) |
Apr 22, 2024 | 46.31 | 46.75 | 46.14 | 46.61 | 74,471 | +0.37(+0.80%) |
Apr 19, 2024 | 45.66 | 46.24 | 45.66 | 46.24 | 63,416 | +0.47(+1.02%) |
Apr 18, 2024 | 45.66 | 45.83 | 45.61 | 45.77 | 52,780 | +0.21(+0.47%) |
Apr 17, 2024 | 45.61 | 45.73 | 45.37 | 45.56 | 49,835 | +0.13(+0.29%) |
Apr 16, 2024 | 45.42 | 45.55 | 45.31 | 45.43 | 52,611 | +0.07(+0.15%) |
Apr 15, 2024 | 45.84 | 45.95 | 45.31 | 45.36 | 65,036 | -0.26(-0.57%) |
Apr 12, 2024 | 45.92 | 45.97 | 45.53 | 45.62 | 67,243 | -0.47(-1.02%) |
Apr 11, 2024 | 46.34 | 46.34 | 45.95 | 46.09 | 59,117 | -0.15(-0.33%) |
Apr 10, 2024 | 46.05 | 46.24 | 45.95 | 46.24 | 77,037 | -0.22(-0.47%) |
Apr 09, 2024 | 46.31 | 46.46 | 46.11 | 46.46 | 47,957 | +0.26(+0.56%) |
Apr 08, 2024 | 46.20 | 46.37 | 46.19 | 46.20 | 74,781 | -0.07(-0.14%) |
Apr 05, 2024 | 46.16 | 46.36 | 46.04 | 46.27 | 63,850 | +0.09(+0.19%) |
Apr 04, 2024 | 46.58 | 46.65 | 46.11 | 46.18 | 116,311 | -0.19(-0.41%) |
Apr 03, 2024 | 46.83 | 46.83 | 46.30 | 46.37 | 70,673 | -0.55(-1.17%) |
Apr 02, 2024 | 47.18 | 47.18 | 46.83 | 46.92 | 66,881 | -0.29(-0.61%) |
Apr 01, 2024 | 47.58 | 47.60 | 47.21 | 47.21 | 55,640 | -0.37(-0.78%) |
Mar 28, 2024 | 47.58 | 47.70 | 47.54 | 47.58 | 54,740 | +0.10(+0.21%) |
Mar 27, 2024 | 47.21 | 47.48 | 47.21 | 47.48 | 36,750 | +0.46(+0.98%) |
Mar 26, 2024 | 47.04 | 47.19 | 47.02 | 47.02 | 54,737 | +0.01(+0.03%) |
Mar 25, 2024 | 47.12 | 47.27 | 46.95 | 47.01 | 132,329 | -0.17(-0.35%) |
Mar 22, 2024 | 47.45 | 47.45 | 47.16 | 47.17 | 47,291 | -0.21(-0.44%) |
Mar 21, 2024 | 47.35 | 47.53 | 47.20 | 47.38 | 62,480 | +0.05(+0.11%) |
Mar 20, 2024 | 47.19 | 47.33 | 47.07 | 47.33 | 71,858 | +0.18(+0.38%) |
Mar 19, 2024 | 47.01 | 47.15 | 47.01 | 47.15 | 104,823 | +0.18(+0.38%) |
Mar 18, 2024 | 46.66 | 47.10 | 46.66 | 46.97 | 54,534 | +0.31(+0.66%) |
Mar 15, 2024 | 46.53 | 46.71 | 46.47 | 46.66 | 52,765 | -0.00(-0.00%) |
Mar 14, 2024 | 47.05 | 47.06 | 46.50 | 46.66 | 64,800 | -0.35(-0.74%) |
Mar 13, 2024 | 46.92 | 47.09 | 46.89 | 47.01 | 165,523 | +0.05(+0.11%) |
Mar 12, 2024 | 46.70 | 47.02 | 46.70 | 46.96 | 57,260 | +0.31(+0.66%) |
Mar 11, 2024 | 46.50 | 46.69 | 46.38 | 46.65 | 52,686 | +0.23(+0.49%) |
Mar 08, 2024 | 46.47 | 46.57 | 46.33 | 46.42 | 85,077 | -0.31(-0.67%) |
Mar 07, 2024 | 46.66 | 46.81 | 46.62 | 46.74 | 64,432 | +0.22(+0.48%) |
Mar 06, 2024 | 46.30 | 46.58 | 46.30 | 46.51 | 86,164 | +0.37(+0.80%) |
Mar 05, 2024 | 46.30 | 46.45 | 46.06 | 46.14 | 128,156 | +0.10(+0.22%) |
Mar 04, 2024 | 45.90 | 46.11 | 45.90 | 46.04 | 74,959 | +0.01(+0.02%) |
Mar 01, 2024 | 45.98 | 46.06 | 45.75 | 46.03 | 79,825 | +0.04(+0.09%) |
Feb 29, 2024 | 46.14 | 46.23 | 45.93 | 45.99 | 62,345 | -0.04(-0.09%) |
Feb 28, 2024 | 45.97 | 46.09 | 45.87 | 46.03 | 245,406 | +0.04(+0.10%) |
Feb 27, 2024 | 45.98 | 45.99 | 45.87 | 45.99 | 53,978 | +0.02(+0.05%) |
Feb 26, 2024 | 46.06 | 46.07 | 45.90 | 45.97 | 74,160 | -0.04(-0.09%) |
Feb 23, 2024 | 45.86 | 46.22 | 45.85 | 46.00 | 71,718 | +0.19(+0.41%) |
Feb 22, 2024 | 45.53 | 45.89 | 45.38 | 45.82 | 95,259 | +0.12(+0.26%) |
Feb 21, 2024 | 45.67 | 45.80 | 45.48 | 45.70 | 77,219 | +0.10(+0.22%) |
Feb 20, 2024 | 45.41 | 45.88 | 45.41 | 45.60 | 120,732 | +0.46(+1.01%) |
Feb 16, 2024 | 45.07 | 45.34 | 44.89 | 45.14 | 73,244 | +0.04(+0.09%) |
Feb 15, 2024 | 44.90 | 45.15 | 44.90 | 45.10 | 82,050 | +0.30(+0.67%) |
Feb 14, 2024 | 44.82 | 44.82 | 44.55 | 44.80 | 127,296 | -0.02(-0.04%) |
Feb 13, 2024 | 45.21 | 45.31 | 44.55 | 44.82 | 121,811 | -0.54(-1.18%) |
Feb 12, 2024 | 45.02 | 45.36 | 44.85 | 45.36 | 151,871 | +0.38(+0.84%) |
Feb 09, 2024 | 45.26 | 45.26 | 44.92 | 44.98 | 119,756 | -0.36(-0.79%) |
Feb 08, 2024 | 45.29 | 45.49 | 45.18 | 45.34 | 97,758 | +0.06(+0.13%) |
Feb 07, 2024 | 45.48 | 45.50 | 45.26 | 45.28 | 44,538 | -0.10(-0.22%) |
Feb 06, 2024 | 45.24 | 45.40 | 45.14 | 45.38 | 71,241 | +0.13(+0.29%) |
Feb 05, 2024 | 45.55 | 45.55 | 45.21 | 45.25 | 89,676 | -0.30(-0.65%) |
Feb 02, 2024 | 45.54 | 45.73 | 45.33 | 45.55 | 117,846 | -0.11(-0.24%) |