Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.94 | 46.00 | 45.89 | 45.89 | 1,838 | -0.16(-0.35%) |
Apr 29, 2024 | 46.00 | 46.10 | 46.00 | 46.05 | 984 | +0.12(+0.26%) |
Apr 26, 2024 | 45.94 | 45.95 | 45.94 | 45.94 | 734 | +0.11(+0.24%) |
Apr 25, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 227 | -0.12(-0.25%) |
Apr 24, 2024 | 45.88 | 45.94 | 45.88 | 45.94 | 485 | -0.09(-0.20%) |
Apr 23, 2024 | 45.91 | 46.10 | 45.91 | 46.03 | 10,925 | +0.12(+0.27%) |
Apr 22, 2024 | 45.95 | 45.95 | 45.90 | 45.91 | 2,430 | +0.04(+0.09%) |
Apr 19, 2024 | 45.89 | 45.92 | 45.84 | 45.87 | 1,418 | -0.01(-0.01%) |
Apr 18, 2024 | 45.97 | 45.97 | 45.87 | 45.87 | 2,085 | -0.03(-0.07%) |
Apr 17, 2024 | 45.85 | 45.95 | 45.84 | 45.91 | 12,104 | +0.15(+0.33%) |
Apr 16, 2024 | 45.78 | 45.79 | 45.74 | 45.76 | 1,423 | -0.15(-0.33%) |
Apr 15, 2024 | 46.15 | 46.15 | 45.91 | 45.91 | 2,372 | -0.31(-0.68%) |
Apr 12, 2024 | 46.27 | 46.27 | 46.21 | 46.23 | 2,456 | +0.28(+0.60%) |
Apr 11, 2024 | 46.12 | 46.19 | 45.95 | 45.95 | 7,603 | -0.23(-0.50%) |
Apr 10, 2024 | 46.32 | 46.32 | 46.07 | 46.18 | 5,770 | -0.51(-1.08%) |
Apr 09, 2024 | 46.69 | 46.72 | 46.69 | 46.69 | 2,316 | +0.17(+0.36%) |
Apr 08, 2024 | 46.51 | 46.54 | 46.49 | 46.52 | 2,261 | -0.02(-0.05%) |
Apr 05, 2024 | 46.68 | 46.68 | 46.54 | 46.54 | 2,873 | -0.19(-0.41%) |
Apr 04, 2024 | 46.74 | 46.75 | 46.69 | 46.74 | 3,533 | +0.07(+0.14%) |
Apr 03, 2024 | 46.50 | 46.68 | 46.46 | 46.67 | 3,753 | -0.02(-0.04%) |
Apr 02, 2024 | 46.66 | 46.69 | 46.66 | 46.69 | 1,804 | -0.05(-0.12%) |
Apr 01, 2024 | 46.95 | 46.95 | 46.71 | 46.75 | 2,478 | -0.31(-0.66%) |
Mar 28, 2024 | 47.09 | 47.09 | 47.05 | 47.06 | 1,274 | -0.05(-0.11%) |
Mar 27, 2024 | 47.15 | 47.15 | 47.05 | 47.11 | 987 | +0.16(+0.33%) |
Mar 26, 2024 | 46.92 | 46.99 | 46.92 | 46.95 | 513 | +0.04(+0.09%) |
Mar 25, 2024 | 46.95 | 46.95 | 46.91 | 46.91 | 712 | -0.09(-0.18%) |
Mar 22, 2024 | 47.09 | 47.09 | 47.00 | 47.00 | 1,061 | +0.14(+0.30%) |
Mar 21, 2024 | 46.85 | 46.89 | 46.85 | 46.86 | 1,845 | -0.00(-0.01%) |
Mar 20, 2024 | 46.79 | 46.87 | 46.71 | 46.86 | 1,200 | -0.04(-0.09%) |
Mar 19, 2024 | 46.88 | 46.92 | 46.88 | 46.91 | 1,194 | +0.12(+0.27%) |
Mar 18, 2024 | 46.77 | 46.78 | 46.69 | 46.78 | 1,198 | -0.03(-0.06%) |
Mar 15, 2024 | 46.84 | 46.84 | 46.77 | 46.81 | 4,197 | -0.07(-0.16%) |
Mar 14, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 81 | -0.32(-0.68%) |
Mar 13, 2024 | 47.23 | 47.25 | 47.21 | 47.21 | 1,823 | -0.02(-0.05%) |
Mar 12, 2024 | 47.30 | 47.30 | 47.23 | 47.23 | 27,650 | -0.12(-0.25%) |
Mar 11, 2024 | 47.39 | 47.43 | 47.35 | 47.35 | 1,399 | -0.03(-0.07%) |
Mar 08, 2024 | 47.45 | 47.45 | 47.36 | 47.39 | 844 | +0.04(+0.07%) |
Mar 07, 2024 | 47.36 | 47.36 | 47.31 | 47.35 | 1,783 | +0.07(+0.15%) |
Mar 06, 2024 | 47.35 | 47.35 | 47.28 | 47.28 | 720 | +0.08(+0.17%) |
Mar 05, 2024 | 47.21 | 47.21 | 47.20 | 47.20 | 17,223 | +0.24(+0.51%) |
Mar 04, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 578 | -0.05(-0.11%) |
Mar 01, 2024 | 46.80 | 47.02 | 46.80 | 47.02 | 1,749 | +0.16(+0.35%) |
Feb 29, 2024 | 46.86 | 46.86 | 46.85 | 46.85 | 250 | +0.05(+0.11%) |
Feb 28, 2024 | 46.74 | 46.80 | 46.68 | 46.80 | 2,926 | +0.12(+0.26%) |
Feb 27, 2024 | 46.73 | 46.75 | 46.68 | 46.68 | 649 | -0.11(-0.24%) |
Feb 26, 2024 | 46.79 | 46.79 | 46.69 | 46.79 | 4,554 | -0.05(-0.10%) |
Feb 23, 2024 | 46.85 | 46.87 | 46.83 | 46.84 | 1,303 | +0.19(+0.40%) |
Feb 22, 2024 | 46.65 | 46.68 | 46.62 | 46.65 | 2,140 | +0.01(+0.01%) |
Feb 21, 2024 | 46.93 | 46.93 | 46.64 | 46.64 | 3,154 | -0.12(-0.25%) |
Feb 20, 2024 | 46.73 | 46.82 | 46.73 | 46.76 | 1,761 | +0.05(+0.11%) |
Feb 16, 2024 | 46.68 | 46.73 | 46.67 | 46.71 | 2,707 | -0.16(-0.34%) |
Feb 15, 2024 | 46.91 | 46.91 | 46.87 | 46.87 | 664 | +0.15(+0.32%) |
Feb 14, 2024 | 46.55 | 46.73 | 46.55 | 46.72 | 2,771 | +0.16(+0.34%) |
Feb 13, 2024 | 46.64 | 46.64 | 46.56 | 46.56 | 2,588 | -0.43(-0.92%) |
Feb 12, 2024 | 46.94 | 47.03 | 46.94 | 46.99 | 758 | +0.06(+0.13%) |
Feb 09, 2024 | 46.94 | 46.94 | 46.82 | 46.93 | 2,732 | -0.06(-0.13%) |
Feb 08, 2024 | 47.05 | 47.05 | 46.98 | 46.99 | 876 | -0.14(-0.29%) |
Feb 07, 2024 | 47.21 | 47.22 | 47.09 | 47.13 | 2,109 | -0.12(-0.25%) |
Feb 06, 2024 | 47.06 | 47.25 | 47.06 | 47.24 | 1,557 | +0.25(+0.52%) |
Feb 05, 2024 | 47.09 | 47.10 | 46.95 | 47.00 | 4,858 | -0.29(-0.62%) |
Feb 02, 2024 | 47.40 | 47.40 | 47.18 | 47.29 | 10,524 | -0.51(-1.07%) |