Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.42 | 47.42 | 46.71 | 46.71 | 6,446 | -0.95(-1.99%) |
Apr 29, 2024 | 47.78 | 47.78 | 47.58 | 47.66 | 6,773 | +0.27(+0.58%) |
Apr 26, 2024 | 47.53 | 47.56 | 47.29 | 47.38 | 11,083 | +0.35(+0.75%) |
Apr 25, 2024 | 46.56 | 47.14 | 46.56 | 47.03 | 8,300 | -0.35(-0.74%) |
Apr 24, 2024 | 47.48 | 47.52 | 47.12 | 47.38 | 52,244 | +0.01(+0.02%) |
Apr 23, 2024 | 46.73 | 47.53 | 46.69 | 47.37 | 20,151 | +0.85(+1.82%) |
Apr 22, 2024 | 46.11 | 46.73 | 46.11 | 46.52 | 18,964 | +0.46(+1.00%) |
Apr 19, 2024 | 46.04 | 46.31 | 45.88 | 46.06 | 34,105 | +0.11(+0.24%) |
Apr 18, 2024 | 46.39 | 46.53 | 45.93 | 45.95 | 21,504 | -0.19(-0.42%) |
Apr 17, 2024 | 46.83 | 46.83 | 46.14 | 46.14 | 16,741 | -0.41(-0.88%) |
Apr 16, 2024 | 46.37 | 46.74 | 46.30 | 46.55 | 12,348 | -0.06(-0.14%) |
Apr 15, 2024 | 47.38 | 47.38 | 46.50 | 46.62 | 10,179 | -0.37(-0.79%) |
Apr 12, 2024 | 47.29 | 47.29 | 46.99 | 46.99 | 6,247 | -0.75(-1.57%) |
Apr 11, 2024 | 47.52 | 47.82 | 47.45 | 47.74 | 15,818 | +0.21(+0.44%) |
Apr 10, 2024 | 47.54 | 47.78 | 47.39 | 47.53 | 11,720 | -1.14(-2.34%) |
Apr 09, 2024 | 48.86 | 48.86 | 48.47 | 48.67 | 3,410 | +0.09(+0.19%) |
Apr 08, 2024 | 48.62 | 48.78 | 48.49 | 48.58 | 3,439 | +0.06(+0.12%) |
Apr 05, 2024 | 48.26 | 48.59 | 48.26 | 48.52 | 3,552 | +0.39(+0.81%) |
Apr 04, 2024 | 49.12 | 49.12 | 48.09 | 48.13 | 10,254 | -0.44(-0.91%) |
Apr 03, 2024 | 48.37 | 48.63 | 48.37 | 48.57 | 22,132 | +0.35(+0.73%) |
Apr 02, 2024 | 48.40 | 48.40 | 47.99 | 48.22 | 8,048 | -0.83(-1.69%) |
Apr 01, 2024 | 49.53 | 49.53 | 49.01 | 49.05 | 9,316 | -0.43(-0.86%) |
Mar 28, 2024 | 49.27 | 49.72 | 49.27 | 49.48 | 6,645 | +0.36(+0.73%) |
Mar 27, 2024 | 48.79 | 49.12 | 48.77 | 49.12 | 5,089 | +0.94(+1.96%) |
Mar 26, 2024 | 48.58 | 48.66 | 48.18 | 48.18 | 8,022 | -0.11(-0.23%) |
Mar 25, 2024 | 48.49 | 48.77 | 48.29 | 48.29 | 20,435 | -0.21(-0.43%) |
Mar 22, 2024 | 48.90 | 48.90 | 48.48 | 48.50 | 7,920 | -0.46(-0.94%) |
Mar 21, 2024 | 49.05 | 49.06 | 48.93 | 48.95 | 4,443 | +0.57(+1.17%) |
Mar 20, 2024 | 47.69 | 48.39 | 47.61 | 48.39 | 12,423 | +0.75(+1.57%) |
Mar 19, 2024 | 47.25 | 47.77 | 47.22 | 47.64 | 11,675 | +0.26(+0.55%) |
Mar 18, 2024 | 47.59 | 47.63 | 47.38 | 47.38 | 15,096 | -0.07(-0.15%) |
Mar 15, 2024 | 47.22 | 47.54 | 47.22 | 47.45 | 7,693 | +0.00(+0.00%) |
Mar 14, 2024 | 47.48 | 47.51 | 47.16 | 47.45 | 6,217 | -0.59(-1.23%) |
Mar 13, 2024 | 47.99 | 48.35 | 47.96 | 48.04 | 46,759 | +0.01(+0.02%) |
Mar 12, 2024 | 47.69 | 48.23 | 47.69 | 48.03 | 6,592 | +0.03(+0.06%) |
Mar 11, 2024 | 48.16 | 48.16 | 47.78 | 48.00 | 8,285 | -0.29(-0.60%) |
Mar 08, 2024 | 48.91 | 48.91 | 48.29 | 48.29 | 7,137 | -0.12(-0.25%) |
Mar 07, 2024 | 48.46 | 48.50 | 48.34 | 48.41 | 11,709 | +0.37(+0.77%) |
Mar 06, 2024 | 48.30 | 48.30 | 47.93 | 48.04 | 3,915 | +0.21(+0.44%) |
Mar 05, 2024 | 47.97 | 48.08 | 47.67 | 47.83 | 7,272 | -0.34(-0.70%) |
Mar 04, 2024 | 48.57 | 48.58 | 48.14 | 48.17 | 8,806 | -0.16(-0.33%) |