Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.30 | 47.42 | 46.73 | 46.73 | 181,771 | -0.98(-2.05%) |
Apr 29, 2024 | 47.54 | 47.71 | 47.44 | 47.71 | 218,554 | +0.50(+1.06%) |
Apr 26, 2024 | 47.08 | 47.25 | 46.96 | 47.21 | 163,816 | +0.33(+0.70%) |
Apr 25, 2024 | 46.42 | 46.94 | 46.34 | 46.88 | 246,332 | -0.06(-0.13%) |
Apr 24, 2024 | 46.99 | 47.07 | 46.71 | 46.94 | 212,954 | -0.06(-0.13%) |
Apr 23, 2024 | 46.59 | 47.06 | 46.58 | 47.00 | 210,376 | +0.52(+1.12%) |
Apr 22, 2024 | 46.19 | 46.62 | 46.12 | 46.48 | 379,551 | +0.61(+1.33%) |
Apr 19, 2024 | 45.88 | 46.05 | 45.74 | 45.87 | 288,732 | +0.08(+0.17%) |
Apr 18, 2024 | 46.01 | 46.18 | 45.74 | 45.79 | 298,593 | -0.21(-0.46%) |
Apr 17, 2024 | 46.13 | 46.19 | 45.77 | 46.00 | 327,747 | +0.43(+0.94%) |
Apr 16, 2024 | 45.72 | 45.79 | 45.40 | 45.57 | 369,890 | -0.87(-1.87%) |
Apr 15, 2024 | 47.20 | 47.20 | 46.31 | 46.44 | 1,134,530 | -0.40(-0.85%) |
Apr 12, 2024 | 47.20 | 47.33 | 46.75 | 46.84 | 1,227,108 | -1.01(-2.11%) |
Apr 11, 2024 | 47.94 | 47.94 | 47.38 | 47.85 | 575,758 | +0.15(+0.31%) |
Apr 10, 2024 | 47.89 | 47.94 | 47.51 | 47.70 | 342,896 | -0.97(-1.99%) |
Apr 09, 2024 | 48.63 | 48.79 | 48.36 | 48.67 | 158,303 | +0.33(+0.68%) |
Apr 08, 2024 | 48.27 | 48.39 | 48.20 | 48.34 | 297,263 | +0.18(+0.37%) |
Apr 05, 2024 | 47.99 | 48.28 | 47.82 | 48.16 | 268,941 | +0.26(+0.54%) |
Apr 04, 2024 | 48.56 | 48.68 | 47.87 | 47.90 | 373,512 | -0.26(-0.54%) |
Apr 03, 2024 | 47.78 | 48.23 | 47.74 | 48.16 | 204,492 | +0.00(+0.00%) |
Apr 02, 2024 | 48.02 | 48.19 | 47.95 | 48.16 | 299,245 | +0.02(+0.04%) |
Apr 01, 2024 | 48.31 | 48.40 | 47.95 | 48.14 | 262,055 | -0.02(-0.04%) |
Mar 28, 2024 | 48.03 | 48.20 | 48.20 | 48.16 | 379,650 | -0.19(-0.39%) |
Mar 27, 2024 | 48.03 | 48.35 | 47.96 | 48.35 | 142,334 | +0.54(+1.13%) |
Mar 26, 2024 | 47.99 | 48.05 | 47.80 | 47.81 | 160,781 | -0.09(-0.19%) |
Mar 25, 2024 | 47.86 | 48.13 | 47.86 | 47.90 | 209,897 | +0.09(+0.19%) |
Mar 22, 2024 | 47.99 | 47.99 | 47.78 | 47.81 | 169,509 | -0.39(-0.81%) |
Mar 21, 2024 | 48.33 | 48.42 | 48.19 | 48.20 | 220,317 | +0.01(+0.02%) |
Mar 20, 2024 | 47.45 | 48.20 | 47.45 | 48.19 | 355,231 | +0.43(+0.90%) |
Mar 19, 2024 | 47.57 | 47.81 | 47.45 | 47.76 | 191,058 | -0.36(-0.75%) |
Mar 18, 2024 | 48.33 | 48.33 | 48.06 | 48.12 | 214,922 | -0.08(-0.17%) |
Mar 15, 2024 | 48.35 | 48.36 | 48.07 | 48.20 | 252,336 | -0.21(-0.43%) |
Mar 14, 2024 | 48.87 | 48.88 | 48.23 | 48.41 | 175,863 | -0.88(-1.79%) |
Mar 13, 2024 | 49.19 | 49.41 | 49.19 | 49.29 | 222,722 | +0.31(+0.63%) |
Mar 12, 2024 | 48.86 | 48.98 | 48.62 | 48.98 | 229,343 | +0.18(+0.37%) |
Mar 11, 2024 | 48.64 | 48.81 | 48.49 | 48.80 | 226,488 | -0.33(-0.67%) |
Mar 08, 2024 | 49.44 | 49.55 | 49.06 | 49.13 | 224,316 | +0.04(+0.08%) |
Mar 07, 2024 | 48.92 | 49.15 | 48.92 | 49.09 | 231,584 | +0.56(+1.14%) |
Mar 06, 2024 | 48.53 | 48.75 | 48.46 | 48.53 | 294,748 | +0.73(+1.54%) |
Mar 05, 2024 | 47.96 | 48.10 | 47.66 | 47.80 | 312,569 | -0.27(-0.56%) |
Mar 04, 2024 | 48.05 | 48.19 | 48.05 | 48.07 | 205,998 | -0.28(-0.58%) |
Mar 01, 2024 | 47.95 | 48.36 | 47.84 | 48.35 | 271,682 | +0.35(+0.73%) |
Feb 29, 2024 | 48.12 | 48.18 | 47.81 | 48.00 | 302,144 | +0.29(+0.61%) |
Feb 28, 2024 | 47.66 | 47.76 | 47.57 | 47.71 | 290,097 | -0.61(-1.26%) |
Feb 27, 2024 | 48.21 | 48.33 | 48.19 | 48.32 | 322,518 | +0.23(+0.48%) |
Feb 26, 2024 | 48.17 | 48.23 | 47.97 | 48.09 | 555,089 | -0.24(-0.50%) |
Feb 23, 2024 | 48.39 | 48.41 | 48.23 | 48.33 | 238,795 | +0.02(+0.04%) |
Feb 22, 2024 | 48.23 | 48.34 | 48.06 | 48.31 | 328,893 | +0.33(+0.69%) |
Feb 21, 2024 | 48.02 | 48.06 | 47.78 | 47.98 | 384,828 | +0.08(+0.17%) |
Feb 20, 2024 | 48.20 | 48.25 | 47.81 | 47.90 | 821,235 | -0.01(-0.02%) |
Feb 16, 2024 | 47.71 | 48.16 | 47.71 | 47.91 | 200,475 | +0.12(+0.25%) |
Feb 15, 2024 | 47.36 | 47.80 | 47.36 | 47.79 | 202,782 | +0.65(+1.38%) |
Feb 14, 2024 | 46.95 | 47.15 | 46.84 | 47.14 | 438,973 | +0.67(+1.44%) |
Feb 13, 2024 | 46.75 | 46.81 | 46.15 | 46.47 | 975,805 | -1.16(-2.43%) |
Feb 12, 2024 | 47.41 | 47.81 | 47.41 | 47.62 | 576,774 | +0.05(+0.12%) |
Feb 09, 2024 | 47.43 | 47.57 | 47.21 | 47.57 | 296,217 | +0.26(+0.55%) |
Feb 08, 2024 | 47.35 | 47.35 | 47.13 | 47.31 | 614,980 | -0.18(-0.38%) |
Feb 07, 2024 | 47.57 | 47.63 | 47.39 | 47.49 | 259,894 | -0.09(-0.19%) |
Feb 06, 2024 | 47.17 | 47.59 | 47.12 | 47.58 | 257,213 | +0.69(+1.47%) |
Feb 05, 2024 | 46.95 | 46.99 | 46.63 | 46.89 | 259,177 | -0.37(-0.78%) |
Feb 02, 2024 | 47.33 | 47.33 | 47.03 | 47.26 | 261,835 | -0.36(-0.76%) |