Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 48.52 | 48.63 | 48.52 | 48.60 | 13,586 | +0.06(+0.12%) |
Apr 25, 2024 | 48.58 | 48.58 | 48.43 | 48.55 | 9,667 | -0.03(-0.07%) |
Apr 24, 2024 | 48.59 | 48.59 | 48.54 | 48.58 | 3,869 | -0.02(-0.04%) |
Apr 23, 2024 | 48.58 | 48.67 | 48.58 | 48.60 | 4,377 | +0.06(+0.12%) |
Apr 22, 2024 | 48.39 | 48.58 | 48.39 | 48.54 | 4,548 | +0.09(+0.19%) |
Apr 19, 2024 | 48.50 | 48.54 | 48.45 | 48.45 | 9,653 | +0.01(+0.03%) |
Apr 18, 2024 | 48.49 | 48.52 | 48.43 | 48.44 | 4,051 | -0.08(-0.16%) |
Apr 17, 2024 | 48.61 | 48.61 | 48.45 | 48.51 | 17,430 | +0.09(+0.19%) |
Apr 16, 2024 | 48.51 | 48.51 | 48.36 | 48.42 | 31,591 | -0.09(-0.18%) |
Apr 15, 2024 | 48.51 | 48.54 | 48.47 | 48.51 | 7,361 | -0.10(-0.21%) |
Apr 12, 2024 | 48.45 | 48.66 | 48.45 | 48.61 | 6,381 | +0.08(+0.16%) |
Apr 11, 2024 | 48.58 | 48.61 | 48.49 | 48.53 | 6,378 | -0.02(-0.04%) |
Apr 10, 2024 | 48.48 | 48.62 | 48.48 | 48.55 | 6,602 | -0.23(-0.47%) |
Apr 09, 2024 | 48.77 | 48.78 | 48.74 | 48.78 | 6,426 | +0.03(+0.07%) |
Apr 08, 2024 | 48.91 | 48.91 | 48.56 | 48.75 | 16,779 | -0.03(-0.06%) |
Apr 05, 2024 | 48.83 | 48.83 | 48.74 | 48.77 | 4,580 | -0.03(-0.07%) |
Apr 04, 2024 | 48.65 | 48.83 | 48.65 | 48.81 | 51,324 | +0.03(+0.06%) |
Apr 03, 2024 | 48.54 | 48.82 | 48.54 | 48.78 | 53,105 | +0.04(+0.08%) |
Apr 02, 2024 | 48.76 | 48.78 | 48.68 | 48.74 | 22,770 | -0.01(-0.02%) |
Apr 01, 2024 | 49.28 | 49.28 | 48.71 | 48.75 | 12,391 | -0.12(-0.25%) |
Mar 28, 2024 | 48.85 | 48.92 | 48.82 | 48.87 | 14,719 | -0.05(-0.10%) |
Mar 27, 2024 | 48.73 | 48.93 | 48.73 | 48.92 | 22,891 | +0.10(+0.20%) |
Mar 26, 2024 | 48.72 | 48.86 | 48.72 | 48.83 | 3,277 | +0.02(+0.03%) |
Mar 25, 2024 | 48.67 | 48.84 | 48.67 | 48.81 | 6,661 | -0.02(-0.04%) |
Mar 22, 2024 | 48.84 | 48.84 | 48.83 | 48.83 | 6,154 | +0.03(+0.06%) |
Mar 21, 2024 | 48.84 | 48.84 | 48.77 | 48.80 | 3,852 | +0.05(+0.10%) |
Mar 20, 2024 | 48.68 | 48.78 | 48.67 | 48.75 | 3,082 | +0.07(+0.15%) |
Mar 19, 2024 | 48.70 | 48.72 | 48.62 | 48.68 | 4,714 | +0.08(+0.16%) |
Mar 18, 2024 | 48.55 | 48.70 | 48.55 | 48.60 | 5,723 | -0.06(-0.12%) |
Mar 15, 2024 | 48.59 | 48.70 | 48.57 | 48.66 | 66,528 | +0.05(+0.11%) |
Mar 14, 2024 | 48.75 | 48.75 | 48.55 | 48.60 | 2,956 | -0.12(-0.24%) |
Mar 13, 2024 | 48.56 | 48.77 | 48.56 | 48.72 | 7,143 | -0.02(-0.05%) |
Mar 12, 2024 | 48.73 | 48.79 | 48.73 | 48.75 | 2,121 | -0.01(-0.03%) |
Mar 11, 2024 | 48.89 | 48.89 | 48.73 | 48.76 | 10,471 | -0.05(-0.11%) |
Mar 08, 2024 | 48.82 | 48.85 | 48.79 | 48.82 | 8,237 | +0.06(+0.12%) |
Mar 07, 2024 | 48.96 | 48.96 | 48.65 | 48.76 | 43,133 | +0.01(+0.02%) |
Mar 06, 2024 | 48.73 | 48.75 | 48.68 | 48.75 | 5,953 | +0.07(+0.14%) |
Mar 05, 2024 | 48.64 | 48.71 | 48.64 | 48.68 | 5,698 | +0.10(+0.20%) |
Mar 04, 2024 | 48.63 | 48.65 | 48.57 | 48.58 | 35,221 | -0.07(-0.14%) |
Mar 01, 2024 | 48.70 | 48.70 | 48.54 | 48.65 | 10,030 | +0.10(+0.20%) |
Feb 29, 2024 | 48.44 | 48.63 | 48.44 | 48.55 | 59,322 | +0.04(+0.09%) |
Feb 28, 2024 | 48.49 | 48.54 | 48.46 | 48.50 | 18,502 | +0.04(+0.08%) |
Feb 27, 2024 | 48.45 | 48.53 | 48.45 | 48.47 | 4,910 | -0.02(-0.03%) |
Feb 26, 2024 | 48.57 | 48.57 | 48.46 | 48.48 | 7,052 | -0.03(-0.07%) |
Feb 23, 2024 | 48.61 | 48.61 | 48.46 | 48.52 | 18,985 | +0.02(+0.05%) |
Feb 22, 2024 | 48.49 | 48.54 | 48.46 | 48.49 | 11,758 | -0.02(-0.04%) |
Feb 21, 2024 | 48.86 | 48.86 | 48.46 | 48.51 | 14,047 | -0.03(-0.07%) |
Feb 20, 2024 | 48.55 | 48.59 | 48.52 | 48.55 | 16,886 | +0.08(+0.16%) |
Feb 16, 2024 | 48.50 | 48.53 | 48.42 | 48.47 | 11,200 | -0.09(-0.18%) |
Feb 15, 2024 | 48.56 | 48.58 | 48.52 | 48.56 | 6,801 | +0.05(+0.11%) |
Feb 14, 2024 | 48.39 | 48.52 | 48.39 | 48.50 | 6,670 | +0.08(+0.17%) |
Feb 13, 2024 | 48.52 | 48.52 | 48.39 | 48.42 | 7,278 | -0.20(-0.42%) |
Feb 12, 2024 | 48.61 | 48.65 | 48.61 | 48.62 | 6,622 | +0.03(+0.06%) |
Feb 09, 2024 | 48.57 | 48.60 | 48.53 | 48.59 | 17,396 | -0.01(-0.03%) |
Feb 08, 2024 | 48.66 | 48.66 | 48.59 | 48.61 | 11,322 | -0.05(-0.10%) |
Feb 07, 2024 | 48.73 | 48.73 | 48.65 | 48.66 | 13,275 | -0.01(-0.03%) |
Feb 06, 2024 | 48.67 | 48.70 | 48.62 | 48.67 | 10,564 | +0.12(+0.24%) |
Feb 05, 2024 | 48.55 | 48.64 | 48.48 | 48.56 | 151,567 | -0.18(-0.37%) |
Feb 02, 2024 | 48.71 | 48.73 | 48.59 | 48.73 | 26,348 | -0.12(-0.25%) |