Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.52 | 49.12 | 48.10 | 48.50 | 361,796 | -0.50(-1.02%) |
Apr 29, 2024 | 48.39 | 49.47 | 48.32 | 49.00 | 324,817 | +0.60(+1.24%) |
Apr 26, 2024 | 48.72 | 49.01 | 48.40 | 48.40 | 289,737 | -0.45(-0.92%) |
Apr 25, 2024 | 48.39 | 48.97 | 47.37 | 48.85 | 313,422 | +0.18(+0.37%) |
Apr 24, 2024 | 48.87 | 49.85 | 48.57 | 48.67 | 497,985 | -0.16(-0.33%) |
Apr 23, 2024 | 47.86 | 49.19 | 47.73 | 48.83 | 349,332 | +1.18(+2.48%) |
Apr 22, 2024 | 47.13 | 47.96 | 46.87 | 47.65 | 364,092 | +1.13(+2.43%) |
Apr 19, 2024 | 47.21 | 47.89 | 46.18 | 46.52 | 594,496 | -1.09(-2.29%) |
Apr 18, 2024 | 47.72 | 48.11 | 47.42 | 47.61 | 421,329 | -0.19(-0.40%) |
Apr 17, 2024 | 48.16 | 48.46 | 47.56 | 47.80 | 408,012 | -0.09(-0.19%) |
Apr 16, 2024 | 47.60 | 48.12 | 46.98 | 47.89 | 442,229 | +0.08(+0.17%) |
Apr 15, 2024 | 48.57 | 49.03 | 47.74 | 47.81 | 414,345 | -0.69(-1.42%) |
Apr 12, 2024 | 49.70 | 49.70 | 48.22 | 48.50 | 409,348 | -0.73(-1.48%) |
Apr 11, 2024 | 48.37 | 49.48 | 48.23 | 49.23 | 424,155 | +0.68(+1.40%) |
Apr 10, 2024 | 47.37 | 48.92 | 46.09 | 48.55 | 615,844 | -0.45(-0.92%) |
Apr 09, 2024 | 48.68 | 49.04 | 47.53 | 49.00 | 421,714 | +0.13(+0.27%) |
Apr 08, 2024 | 49.53 | 49.94 | 48.72 | 48.87 | 299,286 | -0.17(-0.35%) |
Apr 05, 2024 | 47.83 | 49.08 | 47.71 | 49.04 | 280,478 | +1.13(+2.36%) |
Apr 04, 2024 | 49.03 | 49.71 | 47.78 | 47.91 | 487,068 | -0.13(-0.27%) |
Apr 03, 2024 | 47.36 | 48.64 | 47.36 | 48.04 | 424,754 | +0.04(+0.08%) |
Apr 02, 2024 | 47.42 | 48.28 | 46.93 | 48.00 | 462,116 | -0.11(-0.23%) |
Apr 01, 2024 | 48.77 | 48.77 | 47.31 | 48.11 | 426,381 | -0.55(-1.13%) |
Mar 28, 2024 | 48.91 | 48.28 | 48.03 | 48.66 | 659,719 | +0.17(+0.35%) |
Mar 27, 2024 | 48.82 | 49.00 | 48.08 | 48.49 | 658,469 | +0.18(+0.37%) |
Mar 26, 2024 | 47.50 | 49.23 | 47.11 | 48.31 | 659,352 | +1.28(+2.72%) |
Mar 25, 2024 | 48.41 | 48.64 | 46.68 | 47.03 | 499,126 | -1.01(-2.10%) |
Mar 22, 2024 | 47.25 | 48.30 | 47.22 | 48.04 | 1,719,257 | +0.87(+1.84%) |
Mar 21, 2024 | 47.50 | 47.75 | 46.70 | 47.17 | 546,694 | -0.04(-0.08%) |
Mar 20, 2024 | 45.47 | 47.40 | 45.16 | 47.21 | 663,965 | +1.71(+3.76%) |
Mar 19, 2024 | 44.08 | 45.72 | 44.08 | 45.50 | 498,432 | +0.67(+1.49%) |
Mar 18, 2024 | 44.76 | 45.98 | 44.27 | 44.83 | 645,804 | +0.38(+0.85%) |
Mar 15, 2024 | 43.10 | 44.50 | 42.45 | 44.45 | 1,245,769 | +0.58(+1.32%) |
Mar 14, 2024 | 44.58 | 45.05 | 43.41 | 43.87 | 662,552 | -1.16(-2.58%) |
Mar 13, 2024 | 45.59 | 46.19 | 44.63 | 45.03 | 467,937 | -0.99(-2.15%) |
Mar 12, 2024 | 45.99 | 46.37 | 45.62 | 46.02 | 708,791 | -0.21(-0.45%) |
Mar 11, 2024 | 46.43 | 46.61 | 44.79 | 46.23 | 917,548 | -0.28(-0.60%) |
Mar 08, 2024 | 43.75 | 47.07 | 42.93 | 46.51 | 2,980,882 | -2.03(-4.18%) |
Mar 07, 2024 | 48.81 | 49.41 | 48.53 | 48.54 | 440,302 | +0.04(+0.08%) |
Mar 06, 2024 | 47.95 | 48.82 | 46.27 | 48.50 | 556,223 | +1.07(+2.26%) |
Mar 05, 2024 | 46.85 | 47.61 | 45.78 | 47.43 | 702,165 | +0.59(+1.26%) |
Mar 04, 2024 | 44.95 | 48.50 | 43.77 | 46.84 | 1,493,545 | +2.49(+5.61%) |
Mar 01, 2024 | 40.00 | 45.20 | 39.78 | 44.35 | 1,976,761 | +6.49(+17.14%) |
Feb 29, 2024 | 37.88 | 38.31 | 37.04 | 37.86 | 566,846 | +0.33(+0.88%) |
Feb 28, 2024 | 38.10 | 38.21 | 36.47 | 37.53 | 478,130 | -0.81(-2.11%) |
Feb 27, 2024 | 38.68 | 38.68 | 38.21 | 38.34 | 235,919 | -0.36(-0.93%) |
Feb 26, 2024 | 38.65 | 39.55 | 38.65 | 38.70 | 468,505 | +0.05(+0.13%) |
Feb 23, 2024 | 39.19 | 39.19 | 38.23 | 38.65 | 265,252 | -0.30(-0.77%) |
Feb 22, 2024 | 38.58 | 39.13 | 38.19 | 38.95 | 311,132 | +0.44(+1.14%) |
Feb 21, 2024 | 37.47 | 38.55 | 37.21 | 38.51 | 315,072 | +0.80(+2.12%) |
Feb 20, 2024 | 37.99 | 38.37 | 36.96 | 37.71 | 331,805 | -0.58(-1.51%) |
Feb 16, 2024 | 38.38 | 38.84 | 37.80 | 38.29 | 234,875 | -0.28(-0.73%) |
Feb 15, 2024 | 39.00 | 39.32 | 38.27 | 38.57 | 298,535 | -0.04(-0.10%) |
Feb 14, 2024 | 38.45 | 38.87 | 37.80 | 38.61 | 213,550 | +1.13(+3.01%) |
Feb 13, 2024 | 38.00 | 38.65 | 37.22 | 37.48 | 408,998 | -1.20(-3.10%) |
Feb 12, 2024 | 38.18 | 39.01 | 38.09 | 38.68 | 485,224 | +0.98(+2.60%) |
Feb 09, 2024 | 35.82 | 37.75 | 35.69 | 37.70 | 278,877 | +1.93(+5.40%) |
Feb 08, 2024 | 35.67 | 36.02 | 35.16 | 35.77 | 307,925 | +0.07(+0.20%) |
Feb 07, 2024 | 37.21 | 37.21 | 35.46 | 35.70 | 524,374 | -1.33(-3.59%) |
Feb 06, 2024 | 36.98 | 37.38 | 36.80 | 37.03 | 160,122 | -0.12(-0.32%) |
Feb 05, 2024 | 37.19 | 37.60 | 36.96 | 37.15 | 209,227 | -0.51(-1.35%) |
Feb 02, 2024 | 37.76 | 38.10 | 37.12 | 37.66 | 204,078 | -0.55(-1.44%) |