Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.16 | 47.32 | 46.04 | 46.92 | 45,084 | +0.02(+0.04%) |
Apr 29, 2024 | 49.33 | 49.40 | 46.88 | 46.90 | 55,511 | -2.07(-4.23%) |
Apr 26, 2024 | 47.80 | 49.16 | 47.20 | 48.97 | 63,261 | +1.71(+3.63%) |
Apr 25, 2024 | 46.86 | 47.68 | 46.12 | 47.25 | 46,110 | +0.45(+0.96%) |
Apr 24, 2024 | 46.17 | 46.83 | 46.17 | 46.81 | 13,174 | +0.14(+0.30%) |
Apr 23, 2024 | 46.06 | 46.86 | 45.95 | 46.67 | 44,579 | +0.25(+0.54%) |
Apr 22, 2024 | 46.23 | 47.22 | 45.99 | 46.42 | 50,488 | -0.04(-0.09%) |
Apr 19, 2024 | 44.59 | 46.47 | 44.59 | 46.46 | 83,569 | +1.59(+3.53%) |
Apr 18, 2024 | 44.46 | 45.29 | 44.31 | 44.87 | 51,993 | +0.41(+0.92%) |
Apr 17, 2024 | 45.05 | 45.05 | 44.35 | 44.46 | 49,553 | -0.21(-0.47%) |
Apr 16, 2024 | 44.76 | 45.27 | 44.51 | 44.67 | 78,901 | -0.49(-1.08%) |
Apr 15, 2024 | 46.19 | 46.39 | 44.90 | 45.16 | 20,943 | -0.76(-1.65%) |
Apr 12, 2024 | 45.06 | 45.95 | 44.97 | 45.92 | 85,085 | +0.75(+1.66%) |
Apr 11, 2024 | 46.01 | 46.02 | 44.97 | 45.17 | 39,706 | -0.44(-0.96%) |
Apr 10, 2024 | 46.44 | 47.24 | 44.97 | 45.61 | 80,053 | -1.80(-3.81%) |
Apr 09, 2024 | 47.68 | 47.68 | 46.83 | 47.41 | 71,234 | +0.23(+0.49%) |
Apr 08, 2024 | 46.38 | 47.92 | 46.38 | 47.19 | 81,298 | +0.91(+1.96%) |
Apr 05, 2024 | 46.00 | 46.44 | 45.66 | 46.28 | 73,266 | -0.19(-0.41%) |
Apr 04, 2024 | 45.83 | 47.01 | 45.83 | 46.47 | 47,017 | +0.81(+1.77%) |
Apr 03, 2024 | 45.42 | 46.23 | 45.42 | 45.66 | 29,084 | +0.14(+0.31%) |
Apr 02, 2024 | 47.37 | 47.37 | 45.17 | 45.52 | 60,059 | -2.06(-4.34%) |
Apr 01, 2024 | 47.20 | 47.60 | 46.66 | 47.58 | 68,545 | +0.26(+0.55%) |
Mar 28, 2024 | 46.69 | 47.35 | 46.37 | 47.32 | 55,028 | +0.45(+0.96%) |
Mar 27, 2024 | 46.16 | 46.90 | 45.82 | 46.88 | 34,190 | +1.05(+2.28%) |
Mar 26, 2024 | 46.86 | 47.06 | 45.71 | 45.83 | 37,428 | -1.00(-2.13%) |
Mar 25, 2024 | 47.22 | 48.08 | 46.61 | 46.83 | 29,528 | -0.66(-1.39%) |
Mar 22, 2024 | 48.62 | 48.62 | 47.17 | 47.48 | 41,489 | -0.81(-1.67%) |
Mar 21, 2024 | 48.89 | 49.61 | 47.90 | 48.29 | 36,360 | -0.61(-1.24%) |
Mar 20, 2024 | 46.60 | 49.29 | 46.19 | 48.90 | 39,405 | +2.52(+5.44%) |
Mar 19, 2024 | 46.35 | 46.66 | 46.27 | 46.38 | 30,644 | +0.02(+0.04%) |
Mar 18, 2024 | 47.05 | 47.05 | 45.96 | 46.36 | 48,870 | -0.85(-1.80%) |
Mar 15, 2024 | 47.45 | 48.05 | 46.86 | 47.20 | 104,566 | -0.38(-0.80%) |
Mar 14, 2024 | 47.82 | 47.82 | 47.26 | 47.58 | 26,986 | -0.67(-1.38%) |
Mar 13, 2024 | 48.72 | 48.94 | 47.66 | 48.25 | 27,221 | -0.29(-0.60%) |
Mar 12, 2024 | 48.69 | 49.10 | 48.35 | 48.54 | 12,204 | -0.30(-0.61%) |
Mar 11, 2024 | 49.26 | 49.27 | 48.70 | 48.84 | 15,959 | -0.67(-1.35%) |
Mar 08, 2024 | 49.85 | 50.05 | 49.06 | 49.51 | 22,440 | +0.41(+0.83%) |
Mar 07, 2024 | 49.66 | 49.93 | 49.00 | 49.10 | 14,684 | -1.16(-2.30%) |
Mar 06, 2024 | 50.15 | 50.47 | 49.34 | 50.26 | 34,679 | +0.57(+1.14%) |
Mar 05, 2024 | 49.74 | 50.10 | 49.33 | 49.69 | 54,442 | +0.14(+0.28%) |
Mar 04, 2024 | 49.86 | 51.76 | 49.07 | 49.55 | 50,648 | -0.47(-0.94%) |
Mar 01, 2024 | 49.97 | 50.75 | 49.62 | 50.02 | 11,236 | -0.61(-1.20%) |
Feb 29, 2024 | 51.27 | 51.56 | 50.37 | 50.62 | 13,507 | +0.31(+0.61%) |
Feb 28, 2024 | 49.64 | 50.32 | 48.94 | 50.32 | 25,334 | +0.60(+1.20%) |
Feb 27, 2024 | 49.93 | 50.29 | 49.60 | 49.72 | 15,685 | +0.17(+0.34%) |
Feb 26, 2024 | 49.95 | 50.02 | 48.97 | 49.55 | 24,983 | -0.18(-0.36%) |
Feb 23, 2024 | 49.11 | 50.00 | 48.86 | 49.73 | 12,078 | +0.62(+1.26%) |
Feb 22, 2024 | 49.38 | 49.56 | 48.85 | 49.11 | 32,207 | -0.35(-0.71%) |
Feb 21, 2024 | 49.02 | 49.85 | 49.02 | 49.46 | 22,152 | -0.15(-0.30%) |
Feb 20, 2024 | 49.34 | 49.95 | 48.86 | 49.61 | 23,388 | +0.00(+0.00%) |
Feb 16, 2024 | 50.03 | 50.35 | 47.81 | 49.61 | 39,893 | -0.75(-1.48%) |
Feb 15, 2024 | 49.81 | 50.84 | 48.61 | 50.36 | 34,336 | +1.14(+2.31%) |
Feb 14, 2024 | 49.16 | 49.37 | 47.39 | 49.22 | 18,702 | +1.76(+3.72%) |
Feb 13, 2024 | 47.23 | 47.83 | 46.97 | 47.45 | 58,150 | -1.27(-2.61%) |
Feb 12, 2024 | 47.22 | 49.10 | 47.22 | 48.73 | 32,979 | +1.54(+3.26%) |
Feb 09, 2024 | 47.51 | 47.51 | 46.34 | 47.19 | 31,893 | +0.21(+0.44%) |
Feb 08, 2024 | 46.71 | 47.31 | 46.43 | 46.98 | 69,865 | -0.20(-0.42%) |
Feb 07, 2024 | 48.74 | 48.90 | 46.81 | 47.18 | 72,410 | -1.83(-3.73%) |
Feb 06, 2024 | 48.60 | 49.67 | 47.46 | 49.00 | 26,911 | -0.01(-0.02%) |
Feb 05, 2024 | 49.75 | 50.08 | 48.58 | 49.01 | 21,684 | -0.85(-1.71%) |
Feb 02, 2024 | 49.20 | 51.30 | 49.20 | 49.87 | 25,458 | -0.08(-0.16%) |