Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 48.75 | 48.75 | 48.60 | 48.72 | 9,634 | -0.03(-0.07%) |
Apr 24, 2024 | 48.76 | 48.76 | 48.71 | 48.75 | 3,856 | -0.02(-0.04%) |
Apr 23, 2024 | 48.75 | 48.84 | 48.75 | 48.77 | 4,362 | +0.06(+0.12%) |
Apr 22, 2024 | 48.56 | 48.75 | 48.56 | 48.71 | 4,533 | +0.09(+0.19%) |
Apr 19, 2024 | 48.66 | 48.71 | 48.62 | 48.62 | 9,620 | +0.01(+0.03%) |
Apr 18, 2024 | 48.66 | 48.69 | 48.60 | 48.61 | 4,037 | -0.08(-0.16%) |
Apr 17, 2024 | 48.78 | 48.78 | 48.62 | 48.68 | 17,370 | +0.09(+0.19%) |
Apr 16, 2024 | 48.68 | 48.68 | 48.53 | 48.59 | 31,481 | -0.09(-0.18%) |
Apr 15, 2024 | 48.68 | 48.71 | 48.64 | 48.68 | 7,336 | -0.10(-0.21%) |
Apr 12, 2024 | 48.62 | 48.83 | 48.62 | 48.78 | 6,359 | +0.08(+0.16%) |
Apr 11, 2024 | 48.75 | 48.78 | 48.66 | 48.70 | 6,356 | -0.02(-0.04%) |
Apr 10, 2024 | 48.65 | 48.79 | 48.65 | 48.72 | 6,579 | -0.23(-0.47%) |
Apr 09, 2024 | 48.94 | 48.95 | 48.91 | 48.95 | 6,404 | +0.03(+0.07%) |
Apr 08, 2024 | 49.08 | 49.08 | 48.73 | 48.92 | 16,721 | -0.03(-0.06%) |
Apr 05, 2024 | 49.00 | 49.00 | 48.91 | 48.95 | 4,565 | -0.03(-0.07%) |
Apr 04, 2024 | 48.82 | 49.00 | 48.82 | 48.98 | 51,145 | +0.03(+0.06%) |
Apr 03, 2024 | 48.71 | 48.99 | 48.71 | 48.95 | 52,920 | +0.04(+0.08%) |
Apr 02, 2024 | 48.93 | 48.95 | 48.85 | 48.91 | 22,691 | -0.01(-0.02%) |
Apr 01, 2024 | 49.45 | 49.45 | 48.88 | 48.92 | 12,348 | -0.12(-0.25%) |
Mar 28, 2024 | 49.02 | 49.09 | 48.99 | 49.05 | 14,668 | -0.05(-0.10%) |
Mar 27, 2024 | 48.90 | 49.10 | 48.90 | 49.10 | 22,812 | +0.10(+0.20%) |
Mar 26, 2024 | 48.89 | 49.03 | 48.89 | 49.00 | 3,266 | +0.02(+0.03%) |
Mar 25, 2024 | 48.84 | 49.01 | 48.84 | 48.98 | 6,637 | -0.02(-0.04%) |
Mar 22, 2024 | 49.01 | 49.01 | 49.00 | 49.00 | 6,133 | +0.03(+0.06%) |
Mar 21, 2024 | 49.01 | 49.01 | 48.94 | 48.97 | 3,838 | +0.05(+0.10%) |
Mar 20, 2024 | 48.85 | 48.95 | 48.84 | 48.92 | 3,072 | +0.07(+0.15%) |
Mar 19, 2024 | 48.87 | 48.89 | 48.79 | 48.85 | 4,698 | +0.08(+0.16%) |
Mar 18, 2024 | 48.72 | 48.87 | 48.72 | 48.77 | 5,703 | -0.06(-0.12%) |
Mar 15, 2024 | 48.76 | 48.87 | 48.74 | 48.83 | 66,296 | +0.05(+0.11%) |
Mar 14, 2024 | 48.92 | 48.92 | 48.72 | 48.77 | 2,945 | -0.12(-0.24%) |
Mar 13, 2024 | 48.73 | 48.94 | 48.73 | 48.89 | 7,118 | -0.02(-0.05%) |
Mar 12, 2024 | 48.90 | 48.96 | 48.90 | 48.92 | 2,113 | -0.02(-0.03%) |
Mar 11, 2024 | 49.06 | 49.06 | 48.90 | 48.93 | 10,435 | -0.05(-0.11%) |
Mar 08, 2024 | 48.99 | 49.02 | 48.96 | 48.99 | 8,209 | +0.06(+0.12%) |
Mar 07, 2024 | 49.13 | 49.13 | 48.82 | 48.93 | 42,982 | +0.01(+0.02%) |
Mar 06, 2024 | 48.90 | 48.92 | 48.85 | 48.92 | 5,932 | +0.07(+0.14%) |
Mar 05, 2024 | 48.81 | 48.88 | 48.81 | 48.85 | 5,678 | +0.10(+0.20%) |
Mar 04, 2024 | 48.80 | 48.82 | 48.74 | 48.75 | 35,098 | -0.07(-0.14%) |
Mar 01, 2024 | 48.87 | 48.87 | 48.71 | 48.82 | 9,995 | +0.10(+0.20%) |
Feb 29, 2024 | 48.61 | 48.80 | 48.61 | 48.72 | 59,115 | +0.04(+0.09%) |
Feb 28, 2024 | 48.66 | 48.71 | 48.63 | 48.67 | 18,437 | +0.04(+0.08%) |
Feb 27, 2024 | 48.62 | 48.70 | 48.62 | 48.64 | 4,893 | -0.02(-0.03%) |
Feb 26, 2024 | 48.74 | 48.74 | 48.63 | 48.65 | 7,027 | -0.03(-0.07%) |
Feb 23, 2024 | 48.78 | 48.78 | 48.63 | 48.69 | 18,918 | +0.02(+0.05%) |
Feb 22, 2024 | 48.66 | 48.71 | 48.63 | 48.66 | 11,717 | -0.02(-0.04%) |
Feb 21, 2024 | 49.03 | 49.03 | 48.63 | 48.68 | 13,998 | -0.03(-0.07%) |
Feb 20, 2024 | 48.72 | 48.76 | 48.69 | 48.72 | 16,827 | +0.08(+0.16%) |
Feb 16, 2024 | 48.67 | 48.70 | 48.59 | 48.64 | 11,161 | -0.09(-0.18%) |
Feb 15, 2024 | 48.73 | 48.75 | 48.69 | 48.73 | 6,777 | +0.05(+0.11%) |
Feb 14, 2024 | 48.56 | 48.69 | 48.56 | 48.67 | 6,647 | +0.08(+0.17%) |
Feb 13, 2024 | 48.69 | 48.69 | 48.56 | 48.59 | 7,253 | -0.20(-0.42%) |
Feb 12, 2024 | 48.78 | 48.82 | 48.78 | 48.79 | 6,599 | +0.03(+0.06%) |
Feb 09, 2024 | 48.74 | 48.77 | 48.70 | 48.76 | 17,335 | -0.01(-0.03%) |
Feb 08, 2024 | 48.83 | 48.83 | 48.76 | 48.78 | 11,283 | -0.05(-0.10%) |
Feb 07, 2024 | 48.91 | 48.91 | 48.82 | 48.83 | 13,229 | -0.01(-0.03%) |
Feb 06, 2024 | 48.84 | 48.87 | 48.79 | 48.84 | 10,527 | +0.12(+0.24%) |
Feb 05, 2024 | 48.72 | 48.81 | 48.65 | 48.73 | 151,038 | -0.18(-0.37%) |
Feb 02, 2024 | 48.88 | 48.91 | 48.76 | 48.91 | 26,256 | -0.12(-0.25%) |