Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.97 | 48.04 | 47.37 | 47.39 | 31,537 | -1.02(-2.11%) |
Apr 29, 2024 | 48.29 | 48.41 | 48.17 | 48.41 | 22,321 | +0.44(+0.92%) |
Apr 26, 2024 | 47.87 | 48.17 | 47.86 | 47.97 | 28,779 | +0.19(+0.40%) |
Apr 25, 2024 | 47.54 | 47.87 | 47.10 | 47.78 | 23,745 | -0.12(-0.25%) |
Apr 24, 2024 | 47.70 | 48.12 | 47.58 | 47.90 | 17,268 | +0.27(+0.57%) |
Apr 23, 2024 | 47.26 | 47.74 | 47.20 | 47.63 | 108,734 | +0.60(+1.28%) |
Apr 22, 2024 | 46.87 | 47.24 | 46.69 | 47.03 | 10,836 | +0.35(+0.75%) |
Apr 19, 2024 | 46.70 | 46.98 | 46.56 | 46.68 | 17,532 | -0.04(-0.09%) |
Apr 18, 2024 | 46.95 | 47.20 | 46.65 | 46.72 | 11,708 | +0.01(+0.02%) |
Apr 17, 2024 | 47.23 | 47.23 | 46.65 | 46.71 | 26,480 | -0.20(-0.43%) |
Apr 16, 2024 | 47.01 | 47.19 | 46.75 | 46.91 | 56,653 | -0.26(-0.54%) |
Apr 15, 2024 | 48.21 | 48.21 | 47.07 | 47.17 | 25,382 | -0.50(-1.06%) |
Apr 12, 2024 | 48.19 | 48.19 | 47.54 | 47.67 | 74,269 | -0.94(-1.93%) |
Apr 11, 2024 | 48.58 | 48.73 | 48.17 | 48.61 | 15,716 | +0.08(+0.16%) |
Apr 10, 2024 | 48.75 | 48.75 | 48.34 | 48.53 | 22,627 | -1.08(-2.18%) |
Apr 09, 2024 | 49.63 | 49.63 | 49.05 | 49.61 | 22,711 | +0.18(+0.36%) |
Apr 08, 2024 | 49.32 | 49.62 | 49.32 | 49.43 | 26,699 | +0.26(+0.53%) |
Apr 05, 2024 | 48.84 | 49.24 | 48.84 | 49.17 | 67,150 | +0.34(+0.70%) |
Apr 04, 2024 | 50.15 | 50.15 | 48.81 | 48.83 | 53,208 | -0.81(-1.63%) |
Apr 03, 2024 | 49.55 | 49.85 | 49.55 | 49.64 | 16,312 | -0.18(-0.36%) |
Apr 02, 2024 | 50.08 | 50.12 | 49.68 | 49.82 | 44,215 | -0.94(-1.85%) |
Apr 01, 2024 | 51.05 | 51.05 | 50.70 | 50.76 | 14,825 | -0.26(-0.51%) |
Mar 28, 2024 | 50.89 | 51.18 | 50.89 | 51.02 | 41,498 | +0.09(+0.18%) |
Mar 27, 2024 | 50.35 | 50.93 | 50.35 | 50.93 | 19,315 | +0.82(+1.64%) |
Mar 26, 2024 | 50.27 | 50.37 | 50.09 | 50.11 | 50,702 | +0.09(+0.18%) |
Mar 25, 2024 | 50.29 | 50.45 | 50.02 | 50.02 | 23,027 | -0.27(-0.54%) |
Mar 22, 2024 | 50.66 | 50.66 | 50.24 | 50.29 | 44,095 | -0.54(-1.06%) |
Mar 21, 2024 | 50.39 | 50.91 | 50.39 | 50.83 | 59,553 | +0.48(+0.95%) |
Mar 20, 2024 | 49.65 | 50.35 | 49.64 | 50.35 | 46,427 | +0.75(+1.51%) |
Mar 19, 2024 | 49.27 | 49.60 | 49.23 | 49.60 | 21,923 | +0.50(+1.02%) |
Mar 18, 2024 | 49.26 | 49.33 | 49.02 | 49.10 | 19,725 | +0.05(+0.11%) |
Mar 15, 2024 | 49.06 | 49.34 | 49.01 | 49.05 | 90,602 | -0.20(-0.40%) |
Mar 14, 2024 | 50.01 | 50.01 | 49.02 | 49.25 | 57,634 | -0.68(-1.36%) |
Mar 13, 2024 | 49.89 | 50.16 | 49.89 | 49.92 | 26,127 | +0.23(+0.46%) |
Mar 12, 2024 | 49.46 | 49.83 | 49.42 | 49.70 | 25,298 | +0.28(+0.57%) |
Mar 11, 2024 | 49.33 | 49.52 | 49.16 | 49.42 | 136,526 | +0.03(+0.06%) |
Mar 08, 2024 | 49.73 | 49.73 | 49.29 | 49.39 | 30,486 | +0.08(+0.16%) |
Mar 07, 2024 | 49.23 | 49.56 | 49.23 | 49.31 | 19,500 | +0.18(+0.37%) |
Mar 06, 2024 | 49.24 | 49.36 | 48.98 | 49.13 | 18,299 | +0.08(+0.16%) |
Mar 05, 2024 | 48.96 | 49.32 | 48.96 | 49.05 | 61,420 | -0.11(-0.22%) |
Mar 04, 2024 | 49.31 | 49.48 | 49.16 | 49.16 | 39,508 | -0.23(-0.46%) |
Mar 01, 2024 | 49.38 | 49.51 | 49.06 | 49.39 | 32,549 | -0.07(-0.14%) |
Feb 29, 2024 | 49.42 | 49.51 | 49.15 | 49.46 | 27,296 | +0.33(+0.67%) |
Feb 28, 2024 | 48.73 | 49.24 | 48.73 | 49.13 | 35,723 | +0.23(+0.47%) |
Feb 27, 2024 | 48.79 | 48.96 | 48.70 | 48.90 | 16,856 | +0.56(+1.17%) |
Feb 26, 2024 | 48.50 | 48.67 | 48.30 | 48.33 | 28,102 | -0.22(-0.46%) |
Feb 23, 2024 | 48.42 | 48.70 | 48.36 | 48.56 | 28,495 | +0.17(+0.35%) |
Feb 22, 2024 | 48.13 | 48.46 | 48.13 | 48.39 | 27,315 | +0.56(+1.17%) |
Feb 21, 2024 | 47.49 | 47.96 | 47.49 | 47.83 | 34,424 | +0.26(+0.55%) |
Feb 20, 2024 | 47.34 | 47.62 | 47.31 | 47.57 | 26,975 | -0.16(-0.33%) |
Feb 16, 2024 | 47.66 | 48.05 | 47.66 | 47.73 | 32,450 | -0.38(-0.79%) |
Feb 15, 2024 | 47.86 | 48.12 | 47.86 | 48.11 | 14,196 | +0.44(+0.92%) |
Feb 14, 2024 | 47.53 | 47.69 | 47.16 | 47.67 | 23,599 | +0.41(+0.87%) |
Feb 13, 2024 | 47.27 | 47.44 | 46.97 | 47.26 | 147,504 | -1.12(-2.31%) |
Feb 12, 2024 | 47.76 | 48.53 | 47.76 | 48.38 | 86,707 | +0.67(+1.40%) |
Feb 09, 2024 | 47.72 | 47.81 | 47.39 | 47.71 | 94,311 | -0.21(-0.44%) |
Feb 08, 2024 | 47.59 | 47.94 | 47.59 | 47.92 | 17,681 | +0.51(+1.07%) |
Feb 07, 2024 | 47.28 | 47.61 | 47.15 | 47.41 | 18,349 | +0.30(+0.63%) |
Feb 06, 2024 | 46.72 | 47.12 | 46.72 | 47.11 | 25,946 | +0.41(+0.88%) |
Feb 05, 2024 | 46.92 | 46.92 | 46.38 | 46.70 | 99,049 | -0.58(-1.22%) |
Feb 02, 2024 | 47.19 | 47.57 | 46.57 | 47.28 | 32,921 | -0.03(-0.06%) |