Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.89 | 45.93 | 45.08 | 45.08 | 35,143 | -0.81(-1.77%) |
Apr 29, 2024 | 45.83 | 45.98 | 45.77 | 45.89 | 25,059 | +0.06(+0.13%) |
Apr 26, 2024 | 45.83 | 46.03 | 45.61 | 45.83 | 27,424 | -0.14(-0.30%) |
Apr 25, 2024 | 45.80 | 46.07 | 45.40 | 45.97 | 59,494 | -0.01(-0.02%) |
Apr 24, 2024 | 45.75 | 46.02 | 45.69 | 45.98 | 24,411 | +0.05(+0.11%) |
Apr 23, 2024 | 45.68 | 46.19 | 45.68 | 45.93 | 16,884 | +0.18(+0.39%) |
Apr 22, 2024 | 45.66 | 45.94 | 45.26 | 45.75 | 31,921 | +0.30(+0.66%) |
Apr 19, 2024 | 44.75 | 45.65 | 44.75 | 45.45 | 38,753 | +0.72(+1.61%) |
Apr 18, 2024 | 44.24 | 44.84 | 44.24 | 44.73 | 22,834 | +0.34(+0.77%) |
Apr 17, 2024 | 43.77 | 44.45 | 43.77 | 44.39 | 34,355 | +0.62(+1.42%) |
Apr 16, 2024 | 44.05 | 44.19 | 43.58 | 43.77 | 26,105 | -0.35(-0.79%) |
Apr 15, 2024 | 44.66 | 45.04 | 44.04 | 44.12 | 22,793 | -0.47(-1.05%) |
Apr 12, 2024 | 45.61 | 46.12 | 44.59 | 44.59 | 31,795 | -0.93(-2.04%) |
Apr 11, 2024 | 45.58 | 45.58 | 45.08 | 45.52 | 11,906 | -0.08(-0.18%) |
Apr 10, 2024 | 45.67 | 45.86 | 45.50 | 45.60 | 12,436 | -0.29(-0.63%) |
Apr 09, 2024 | 46.22 | 46.39 | 45.80 | 45.89 | 12,009 | -0.38(-0.82%) |
Apr 08, 2024 | 46.56 | 46.59 | 46.12 | 46.27 | 28,381 | +0.09(+0.19%) |
Apr 05, 2024 | 46.04 | 46.21 | 45.71 | 46.18 | 14,374 | +0.09(+0.20%) |
Apr 04, 2024 | 46.40 | 46.79 | 46.02 | 46.09 | 20,434 | -0.28(-0.60%) |
Apr 03, 2024 | 45.92 | 46.53 | 45.72 | 46.37 | 23,152 | +0.38(+0.83%) |
Apr 02, 2024 | 45.70 | 46.02 | 45.70 | 45.99 | 11,966 | +0.22(+0.48%) |
Apr 01, 2024 | 45.74 | 45.81 | 45.51 | 45.77 | 17,071 | -0.01(-0.02%) |
Mar 28, 2024 | 45.34 | 45.87 | 45.87 | 45.78 | 14,712 | +0.62(+1.37%) |
Mar 27, 2024 | 44.97 | 45.20 | 44.97 | 45.16 | 16,893 | +0.52(+1.16%) |
Mar 26, 2024 | 44.76 | 44.76 | 44.56 | 44.64 | 16,531 | -0.09(-0.20%) |
Mar 25, 2024 | 44.43 | 44.90 | 44.43 | 44.73 | 14,829 | +0.21(+0.47%) |
Mar 22, 2024 | 44.84 | 45.00 | 44.49 | 44.52 | 11,226 | -0.20(-0.45%) |
Mar 21, 2024 | 44.64 | 45.22 | 44.52 | 44.72 | 36,928 | -0.06(-0.13%) |
Mar 20, 2024 | 44.53 | 44.96 | 44.25 | 44.78 | 17,116 | +0.32(+0.72%) |
Mar 19, 2024 | 43.82 | 44.53 | 43.82 | 44.46 | 13,865 | +0.49(+1.11%) |
Mar 18, 2024 | 43.94 | 44.04 | 43.73 | 43.97 | 12,103 | +0.21(+0.48%) |
Mar 15, 2024 | 42.99 | 44.03 | 42.99 | 43.76 | 21,415 | +0.55(+1.27%) |
Mar 14, 2024 | 43.98 | 44.30 | 43.15 | 43.21 | 12,857 | -0.81(-1.84%) |
Mar 13, 2024 | 44.06 | 44.39 | 43.99 | 44.02 | 14,688 | +0.24(+0.55%) |
Mar 12, 2024 | 43.65 | 43.85 | 43.65 | 43.78 | 15,306 | +0.16(+0.37%) |
Mar 11, 2024 | 43.12 | 43.69 | 43.12 | 43.62 | 6,434 | +0.31(+0.72%) |
Mar 08, 2024 | 43.66 | 43.80 | 43.31 | 43.31 | 13,049 | -0.31(-0.71%) |
Mar 07, 2024 | 43.62 | 43.73 | 43.40 | 43.62 | 14,197 | +0.06(+0.14%) |
Mar 06, 2024 | 43.44 | 43.82 | 43.44 | 43.56 | 22,755 | +0.44(+1.02%) |
Mar 05, 2024 | 42.61 | 43.46 | 42.61 | 43.12 | 37,922 | +0.23(+0.54%) |
Mar 04, 2024 | 42.99 | 43.15 | 42.84 | 42.89 | 14,469 | +0.08(+0.19%) |
Mar 01, 2024 | 42.28 | 43.15 | 42.28 | 42.81 | 34,390 | +0.66(+1.57%) |
Feb 29, 2024 | 42.20 | 42.64 | 42.01 | 42.15 | 51,435 | +0.28(+0.67%) |
Feb 28, 2024 | 42.24 | 42.55 | 41.76 | 41.87 | 39,508 | -0.46(-1.09%) |
Feb 27, 2024 | 42.23 | 42.62 | 42.23 | 42.33 | 25,204 | +0.11(+0.26%) |
Feb 26, 2024 | 42.14 | 42.60 | 42.14 | 42.22 | 56,570 | -0.26(-0.60%) |
Feb 23, 2024 | 42.53 | 42.88 | 42.45 | 42.48 | 15,911 | -0.16(-0.36%) |
Feb 22, 2024 | 41.82 | 42.76 | 41.82 | 42.63 | 12,143 | +0.59(+1.40%) |
Feb 21, 2024 | 41.57 | 42.20 | 41.57 | 42.04 | 16,071 | +0.61(+1.47%) |
Feb 20, 2024 | 41.19 | 41.50 | 41.14 | 41.43 | 36,535 | +0.23(+0.55%) |
Feb 16, 2024 | 40.80 | 41.35 | 40.72 | 41.20 | 28,981 | +0.40(+0.97%) |
Feb 15, 2024 | 39.64 | 40.97 | 39.64 | 40.81 | 26,721 | +1.06(+2.66%) |
Feb 14, 2024 | 39.82 | 40.10 | 39.72 | 39.75 | 17,599 | -0.07(-0.17%) |
Feb 13, 2024 | 40.28 | 40.28 | 39.77 | 39.82 | 20,883 | -0.52(-1.29%) |
Feb 12, 2024 | 39.82 | 40.50 | 39.82 | 40.34 | 30,917 | +0.72(+1.81%) |
Feb 09, 2024 | 39.48 | 39.81 | 39.48 | 39.62 | 16,440 | +0.02(+0.05%) |
Feb 08, 2024 | 39.30 | 39.69 | 39.27 | 39.60 | 21,852 | +0.22(+0.55%) |
Feb 07, 2024 | 39.24 | 39.62 | 39.20 | 39.39 | 24,639 | -0.05(-0.12%) |
Feb 06, 2024 | 39.53 | 39.73 | 39.40 | 39.44 | 22,771 | -0.26(-0.64%) |
Feb 05, 2024 | 39.57 | 39.91 | 39.30 | 39.69 | 24,792 | -0.24(-0.59%) |
Feb 02, 2024 | 40.32 | 40.32 | 39.75 | 39.93 | 31,585 | -0.43(-1.07%) |