Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.66 | 46.35 | 45.40 | 46.05 | 284,638 | +0.60(+1.32%) |
Apr 25, 2024 | 45.49 | 45.76 | 44.50 | 45.45 | 258,210 | -0.66(-1.43%) |
Apr 24, 2024 | 46.51 | 46.87 | 46.04 | 46.11 | 199,486 | -0.31(-0.67%) |
Apr 23, 2024 | 45.59 | 47.14 | 45.42 | 46.42 | 362,327 | +1.02(+2.25%) |
Apr 22, 2024 | 44.16 | 45.72 | 43.88 | 45.40 | 300,916 | +1.66(+3.80%) |
Apr 19, 2024 | 43.67 | 44.50 | 42.38 | 43.74 | 522,006 | -0.12(-0.27%) |
Apr 18, 2024 | 46.06 | 46.56 | 43.69 | 43.86 | 426,930 | -2.40(-5.19%) |
Apr 17, 2024 | 47.94 | 47.94 | 45.98 | 46.26 | 319,426 | -1.26(-2.65%) |
Apr 16, 2024 | 48.16 | 48.61 | 46.88 | 47.52 | 245,185 | -1.18(-2.42%) |
Apr 15, 2024 | 48.41 | 49.23 | 47.90 | 48.70 | 352,368 | +0.80(+1.67%) |
Apr 12, 2024 | 48.64 | 48.93 | 46.94 | 47.90 | 301,434 | -0.82(-1.68%) |
Apr 11, 2024 | 49.49 | 49.79 | 48.46 | 48.72 | 222,146 | -0.46(-0.94%) |
Apr 10, 2024 | 48.84 | 49.78 | 48.38 | 49.18 | 363,913 | -1.16(-2.30%) |
Apr 09, 2024 | 50.29 | 50.41 | 48.93 | 50.34 | 310,429 | +0.11(+0.22%) |
Apr 08, 2024 | 51.44 | 51.44 | 50.17 | 50.23 | 262,750 | -0.84(-1.64%) |
Apr 05, 2024 | 50.08 | 51.71 | 49.61 | 51.07 | 321,181 | +0.65(+1.29%) |
Apr 04, 2024 | 51.47 | 51.84 | 50.27 | 50.42 | 280,385 | -0.91(-1.77%) |
Apr 03, 2024 | 50.96 | 52.19 | 50.27 | 51.33 | 455,124 | +0.07(+0.14%) |
Apr 02, 2024 | 52.50 | 52.50 | 51.23 | 51.26 | 603,336 | -1.64(-3.10%) |
Apr 01, 2024 | 52.60 | 53.05 | 51.57 | 52.90 | 480,543 | +0.88(+1.69%) |
Mar 28, 2024 | 52.44 | 52.50 | 51.50 | 52.02 | 473,847 | -0.31(-0.59%) |
Mar 27, 2024 | 50.25 | 52.43 | 50.25 | 52.33 | 576,952 | +2.77(+5.59%) |
Mar 26, 2024 | 48.13 | 49.82 | 48.13 | 49.56 | 758,197 | +1.62(+3.38%) |
Mar 25, 2024 | 47.06 | 48.34 | 46.99 | 47.94 | 767,149 | +1.04(+2.22%) |
Mar 22, 2024 | 46.90 | 47.28 | 45.59 | 46.90 | 840,501 | +0.21(+0.45%) |
Mar 21, 2024 | 46.00 | 46.93 | 45.82 | 46.69 | 743,501 | +0.94(+2.05%) |
Mar 20, 2024 | 45.27 | 46.00 | 44.45 | 45.75 | 390,347 | +0.12(+0.26%) |
Mar 19, 2024 | 44.15 | 45.69 | 44.15 | 45.63 | 302,028 | +1.44(+3.26%) |
Mar 18, 2024 | 44.20 | 44.63 | 43.48 | 44.19 | 408,016 | -0.07(-0.16%) |
Mar 15, 2024 | 43.98 | 44.94 | 43.98 | 44.26 | 1,161,878 | +0.05(+0.11%) |
Mar 14, 2024 | 44.05 | 44.64 | 43.68 | 44.21 | 411,227 | -0.30(-0.67%) |
Mar 13, 2024 | 44.42 | 45.09 | 44.17 | 44.51 | 275,683 | +0.11(+0.25%) |
Mar 12, 2024 | 44.24 | 45.05 | 44.24 | 44.40 | 315,901 | -0.19(-0.43%) |
Mar 11, 2024 | 44.90 | 45.62 | 44.08 | 44.59 | 592,684 | -0.61(-1.35%) |
Mar 08, 2024 | 45.31 | 46.10 | 44.75 | 45.20 | 287,956 | +0.38(+0.85%) |
Mar 07, 2024 | 45.69 | 46.09 | 44.72 | 44.82 | 251,270 | -0.36(-0.80%) |
Mar 06, 2024 | 44.87 | 45.71 | 44.23 | 45.18 | 345,758 | +0.72(+1.62%) |
Mar 05, 2024 | 44.69 | 44.84 | 43.96 | 44.46 | 341,299 | -0.31(-0.69%) |
Mar 04, 2024 | 44.89 | 45.22 | 44.32 | 44.77 | 394,454 | +0.06(+0.13%) |
Mar 01, 2024 | 46.43 | 46.91 | 44.45 | 44.71 | 472,479 | -0.97(-2.12%) |
Feb 29, 2024 | 49.23 | 49.90 | 43.87 | 45.68 | 910,954 | -2.12(-4.44%) |
Feb 28, 2024 | 47.42 | 48.46 | 47.31 | 47.80 | 518,306 | -0.20(-0.42%) |
Feb 27, 2024 | 48.24 | 48.79 | 47.96 | 48.00 | 403,835 | -0.08(-0.17%) |
Feb 26, 2024 | 46.94 | 48.34 | 46.53 | 48.08 | 250,005 | +0.76(+1.61%) |
Feb 23, 2024 | 48.26 | 48.60 | 47.20 | 47.32 | 284,291 | -0.99(-2.05%) |
Feb 22, 2024 | 48.20 | 48.99 | 47.68 | 48.31 | 675,980 | +0.18(+0.37%) |
Feb 21, 2024 | 49.11 | 49.60 | 47.41 | 48.13 | 616,683 | -1.37(-2.77%) |
Feb 20, 2024 | 48.86 | 50.09 | 48.63 | 49.50 | 796,522 | +0.30(+0.61%) |
Feb 16, 2024 | 48.93 | 49.91 | 48.61 | 49.20 | 397,004 | -0.17(-0.34%) |
Feb 15, 2024 | 47.92 | 49.49 | 47.77 | 49.37 | 481,898 | +1.81(+3.81%) |
Feb 14, 2024 | 46.84 | 47.90 | 46.20 | 47.56 | 280,211 | +1.61(+3.50%) |
Feb 13, 2024 | 45.54 | 47.25 | 44.07 | 45.95 | 475,011 | -1.47(-3.10%) |
Feb 12, 2024 | 46.75 | 47.45 | 45.90 | 47.42 | 402,303 | +0.64(+1.37%) |
Feb 09, 2024 | 46.01 | 47.37 | 45.77 | 46.78 | 337,593 | +0.93(+2.03%) |
Feb 08, 2024 | 44.19 | 45.96 | 44.01 | 45.85 | 357,264 | +1.62(+3.66%) |
Feb 07, 2024 | 44.17 | 44.57 | 41.58 | 44.23 | 318,485 | +0.07(+0.16%) |
Feb 06, 2024 | 43.15 | 44.43 | 43.11 | 44.16 | 347,907 | +0.94(+2.17%) |
Feb 05, 2024 | 42.47 | 43.45 | 42.19 | 43.22 | 439,732 | +0.33(+0.77%) |
Feb 02, 2024 | 43.01 | 43.61 | 42.49 | 42.89 | 293,344 | -0.76(-1.74%) |