Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 46.84 | 46.95 | 46.84 | 46.93 | 9,991 | +0.06(+0.13%) |
Apr 19, 2024 | 46.85 | 46.88 | 46.82 | 46.87 | 180,595 | +0.05(+0.12%) |
Apr 18, 2024 | 46.90 | 46.90 | 46.76 | 46.82 | 10,732 | -0.09(-0.19%) |
Apr 17, 2024 | 46.88 | 47.08 | 46.82 | 46.91 | 31,412 | +0.16(+0.35%) |
Apr 16, 2024 | 46.74 | 46.79 | 46.67 | 46.74 | 125,335 | -0.09(-0.19%) |
Apr 15, 2024 | 47.08 | 47.08 | 46.81 | 46.83 | 23,320 | -0.25(-0.53%) |
Apr 12, 2024 | 47.05 | 47.12 | 47.03 | 47.08 | 18,944 | +0.11(+0.24%) |
Apr 11, 2024 | 47.06 | 47.06 | 46.92 | 46.97 | 216,754 | -0.01(-0.03%) |
Apr 10, 2024 | 47.14 | 47.14 | 46.96 | 46.98 | 37,343 | -0.43(-0.92%) |
Apr 09, 2024 | 47.41 | 47.44 | 47.35 | 47.41 | 24,195 | +0.11(+0.24%) |
Apr 08, 2024 | 47.30 | 47.34 | 47.27 | 47.30 | 23,817 | -0.04(-0.08%) |
Apr 05, 2024 | 47.39 | 47.40 | 47.34 | 47.34 | 157,328 | -0.09(-0.20%) |
Apr 04, 2024 | 47.41 | 47.46 | 47.38 | 47.43 | 20,016 | +0.02(+0.05%) |
Apr 03, 2024 | 47.30 | 47.55 | 47.28 | 47.41 | 121,936 | +0.04(+0.08%) |
Apr 02, 2024 | 47.27 | 47.38 | 47.27 | 47.37 | 119,041 | +0.00(+0.00%) |
Apr 01, 2024 | 47.52 | 47.52 | 47.33 | 47.37 | 63,438 | -0.21(-0.44%) |
Mar 28, 2024 | 47.58 | 47.62 | 47.52 | 47.58 | 35,547 | -0.03(-0.05%) |
Mar 27, 2024 | 47.56 | 47.63 | 47.51 | 47.61 | 23,833 | +0.13(+0.27%) |
Mar 26, 2024 | 47.51 | 47.51 | 47.43 | 47.48 | 21,866 | +0.00(+0.00%) |
Mar 25, 2024 | 47.55 | 47.55 | 47.44 | 47.48 | 11,024 | -0.07(-0.16%) |
Mar 22, 2024 | 47.58 | 47.59 | 47.52 | 47.55 | 27,393 | +0.09(+0.19%) |
Mar 21, 2024 | 47.43 | 47.61 | 47.40 | 47.46 | 16,420 | +0.03(+0.06%) |
Mar 20, 2024 | 47.31 | 47.46 | 47.29 | 47.43 | 12,255 | +0.10(+0.21%) |
Mar 19, 2024 | 47.31 | 47.38 | 47.28 | 47.33 | 19,392 | +0.09(+0.20%) |
Mar 18, 2024 | 47.24 | 47.27 | 47.19 | 47.24 | 10,404 | -0.01(-0.01%) |
Mar 15, 2024 | 47.26 | 47.28 | 47.21 | 47.24 | 13,868 | -0.01(-0.02%) |
Mar 14, 2024 | 47.37 | 47.37 | 47.25 | 47.25 | 16,881 | -0.18(-0.39%) |
Mar 13, 2024 | 47.42 | 47.48 | 47.38 | 47.44 | 18,610 | +0.01(+0.01%) |
Mar 12, 2024 | 47.48 | 47.50 | 47.40 | 47.43 | 7,518 | -0.10(-0.21%) |
Mar 11, 2024 | 47.56 | 47.56 | 47.49 | 47.53 | 33,010 | -0.06(-0.13%) |
Mar 08, 2024 | 47.55 | 47.61 | 47.51 | 47.59 | 39,823 | +0.10(+0.20%) |
Mar 07, 2024 | 47.44 | 47.49 | 47.41 | 47.49 | 17,555 | +0.08(+0.18%) |
Mar 06, 2024 | 47.41 | 47.41 | 47.37 | 47.41 | 9,708 | +0.09(+0.19%) |
Mar 05, 2024 | 47.32 | 47.35 | 47.28 | 47.32 | 20,598 | +0.11(+0.23%) |
Mar 04, 2024 | 47.24 | 47.24 | 47.19 | 47.21 | 23,309 | -0.07(-0.14%) |
Mar 01, 2024 | 47.09 | 47.30 | 47.02 | 47.28 | 47,576 | +0.18(+0.38%) |
Feb 29, 2024 | 47.12 | 47.15 | 47.09 | 47.10 | 14,330 | +0.01(+0.01%) |
Feb 28, 2024 | 47.08 | 47.11 | 47.02 | 47.10 | 24,143 | +0.04(+0.08%) |
Feb 27, 2024 | 47.05 | 47.11 | 47.02 | 47.06 | 14,002 | -0.02(-0.04%) |
Feb 26, 2024 | 47.12 | 47.12 | 47.03 | 47.08 | 18,561 | -0.05(-0.11%) |
Feb 23, 2024 | 47.07 | 47.15 | 47.05 | 47.13 | 29,998 | +0.05(+0.11%) |
Feb 22, 2024 | 47.13 | 47.13 | 47.05 | 47.08 | 245,966 | -0.02(-0.04%) |
Feb 21, 2024 | 47.16 | 47.16 | 47.05 | 47.10 | 15,534 | -0.03(-0.06%) |
Feb 20, 2024 | 47.13 | 47.19 | 47.12 | 47.13 | 17,335 | +0.06(+0.13%) |
Feb 16, 2024 | 47.09 | 47.09 | 46.99 | 47.07 | 12,975 | -0.10(-0.21%) |
Feb 15, 2024 | 47.16 | 47.18 | 47.09 | 47.17 | 17,600 | +0.08(+0.17%) |
Feb 14, 2024 | 46.95 | 47.09 | 46.95 | 47.09 | 10,736 | +0.14(+0.30%) |
Feb 13, 2024 | 47.00 | 47.01 | 46.89 | 46.95 | 42,964 | -0.28(-0.59%) |
Feb 12, 2024 | 47.18 | 47.23 | 47.15 | 47.23 | 14,879 | +0.06(+0.13%) |
Feb 09, 2024 | 47.11 | 47.19 | 47.11 | 47.17 | 15,925 | -0.03(-0.06%) |
Feb 08, 2024 | 47.29 | 47.29 | 47.17 | 47.20 | 21,035 | -0.11(-0.23%) |
Feb 07, 2024 | 47.31 | 47.40 | 47.28 | 47.31 | 17,017 | -0.03(-0.07%) |
Feb 06, 2024 | 47.23 | 47.39 | 47.23 | 47.34 | 12,873 | +0.14(+0.30%) |
Feb 05, 2024 | 47.24 | 47.24 | 47.17 | 47.20 | 23,214 | -0.19(-0.40%) |
Feb 02, 2024 | 47.34 | 47.42 | 47.29 | 47.39 | 18,664 | -0.33(-0.69%) |