Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 48.78 | 49.28 | 48.74 | 49.13 | 268,100 | +0.45(+0.92%) |
Apr 25, 2024 | 48.74 | 48.80 | 48.39 | 48.68 | 248,909 | -0.12(-0.25%) |
Apr 24, 2024 | 48.69 | 48.86 | 48.61 | 48.80 | 203,303 | +0.11(+0.23%) |
Apr 23, 2024 | 48.13 | 48.75 | 48.13 | 48.69 | 313,083 | +0.53(+1.10%) |
Apr 22, 2024 | 47.70 | 48.22 | 47.59 | 48.16 | 304,665 | +0.54(+1.13%) |
Apr 19, 2024 | 47.25 | 47.81 | 47.22 | 47.62 | 318,469 | +0.40(+0.85%) |
Apr 18, 2024 | 47.12 | 47.25 | 46.91 | 47.22 | 220,329 | +0.26(+0.55%) |
Apr 17, 2024 | 46.91 | 47.25 | 46.72 | 46.96 | 252,763 | +0.19(+0.41%) |
Apr 16, 2024 | 46.72 | 46.86 | 46.10 | 46.77 | 297,028 | +0.09(+0.19%) |
Apr 15, 2024 | 47.29 | 47.67 | 46.51 | 46.68 | 409,557 | -0.26(-0.55%) |
Apr 12, 2024 | 47.55 | 47.80 | 46.83 | 46.94 | 319,421 | -0.85(-1.78%) |
Apr 11, 2024 | 47.68 | 47.80 | 47.51 | 47.79 | 311,526 | +0.21(+0.44%) |
Apr 10, 2024 | 47.32 | 47.82 | 47.26 | 47.58 | 366,894 | -0.09(-0.19%) |
Apr 09, 2024 | 47.55 | 47.71 | 47.42 | 47.67 | 252,492 | +0.07(+0.15%) |
Apr 08, 2024 | 47.31 | 47.60 | 47.17 | 47.60 | 253,011 | +0.28(+0.59%) |
Apr 05, 2024 | 46.70 | 47.34 | 46.70 | 47.32 | 241,726 | +0.55(+1.18%) |
Apr 04, 2024 | 47.16 | 47.27 | 46.70 | 46.77 | 404,184 | -0.11(-0.23%) |
Apr 03, 2024 | 46.92 | 47.11 | 46.77 | 46.88 | 314,631 | +0.11(+0.23%) |
Apr 02, 2024 | 46.59 | 46.92 | 46.47 | 46.77 | 385,817 | +0.09(+0.19%) |
Apr 01, 2024 | 47.27 | 47.39 | 46.68 | 46.68 | 556,024 | -0.39(-0.82%) |
Mar 28, 2024 | 46.61 | 47.14 | 46.61 | 47.07 | 395,281 | +0.53(+1.13%) |
Mar 27, 2024 | 46.26 | 46.60 | 46.24 | 46.54 | 303,802 | +0.38(+0.82%) |
Mar 26, 2024 | 46.04 | 46.21 | 45.87 | 46.16 | 344,007 | +0.27(+0.59%) |
Mar 25, 2024 | 45.76 | 46.22 | 45.76 | 45.89 | 354,462 | +0.13(+0.28%) |
Mar 22, 2024 | 45.98 | 46.07 | 45.62 | 45.77 | 254,353 | -0.12(-0.26%) |
Mar 21, 2024 | 45.82 | 46.39 | 45.80 | 45.88 | 361,192 | +0.08(+0.17%) |
Mar 20, 2024 | 45.60 | 45.85 | 45.43 | 45.80 | 410,155 | +0.14(+0.31%) |
Mar 19, 2024 | 45.66 | 45.77 | 45.38 | 45.67 | 402,773 | +0.17(+0.37%) |
Mar 18, 2024 | 45.80 | 45.90 | 45.47 | 45.50 | 390,590 | -0.17(-0.37%) |
Mar 15, 2024 | 45.40 | 45.82 | 45.27 | 45.66 | 521,108 | +0.38(+0.83%) |
Mar 14, 2024 | 45.72 | 45.72 | 45.13 | 45.29 | 267,574 | -0.36(-0.78%) |
Mar 13, 2024 | 45.81 | 45.84 | 45.48 | 45.64 | 289,499 | +0.03(+0.07%) |
Mar 12, 2024 | 45.49 | 45.68 | 45.17 | 45.62 | 252,225 | +0.13(+0.28%) |
Mar 11, 2024 | 45.33 | 45.76 | 45.33 | 45.49 | 426,201 | +0.17(+0.37%) |
Mar 08, 2024 | 45.47 | 45.81 | 45.30 | 45.32 | 226,751 | -0.15(-0.33%) |
Mar 07, 2024 | 45.59 | 45.61 | 45.32 | 45.47 | 316,681 | -0.01(-0.02%) |
Mar 06, 2024 | 44.99 | 45.64 | 44.98 | 45.48 | 416,507 | +0.78(+1.74%) |
Mar 05, 2024 | 44.99 | 45.19 | 44.67 | 44.70 | 309,491 | -0.29(-0.63%) |
Mar 04, 2024 | 44.80 | 45.13 | 44.68 | 44.99 | 400,050 | +0.30(+0.68%) |