Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.66 | 46.32 | 45.65 | 46.16 | 135,989 | +0.48(+1.05%) |
Apr 25, 2024 | 45.34 | 45.73 | 45.19 | 45.68 | 126,820 | +0.04(+0.09%) |
Apr 24, 2024 | 45.28 | 45.85 | 45.12 | 45.64 | 93,697 | +0.15(+0.33%) |
Apr 23, 2024 | 43.72 | 45.53 | 43.72 | 45.49 | 148,848 | +1.72(+3.93%) |
Apr 22, 2024 | 43.76 | 44.38 | 43.50 | 43.77 | 109,941 | +0.34(+0.78%) |
Apr 19, 2024 | 42.88 | 43.63 | 42.63 | 43.43 | 119,573 | +0.33(+0.77%) |
Apr 18, 2024 | 43.66 | 43.96 | 43.05 | 43.10 | 103,264 | -0.70(-1.60%) |
Apr 17, 2024 | 44.89 | 45.03 | 43.80 | 43.80 | 99,112 | -0.57(-1.28%) |
Apr 16, 2024 | 45.19 | 45.30 | 44.33 | 44.37 | 141,908 | -1.10(-2.42%) |
Apr 15, 2024 | 46.00 | 46.00 | 45.05 | 45.47 | 129,342 | -0.50(-1.09%) |
Apr 12, 2024 | 46.44 | 46.59 | 45.80 | 45.97 | 163,030 | -0.89(-1.90%) |
Apr 11, 2024 | 45.74 | 47.00 | 45.74 | 46.86 | 176,570 | +1.27(+2.79%) |
Apr 10, 2024 | 45.10 | 45.71 | 44.95 | 45.59 | 151,966 | -0.90(-1.94%) |
Apr 09, 2024 | 46.00 | 46.52 | 45.78 | 46.49 | 101,018 | +0.81(+1.77%) |
Apr 08, 2024 | 45.22 | 45.76 | 44.77 | 45.68 | 129,893 | +0.88(+1.96%) |
Apr 05, 2024 | 44.24 | 45.01 | 44.24 | 44.80 | 90,345 | +0.38(+0.86%) |
Apr 04, 2024 | 45.41 | 45.74 | 44.37 | 44.42 | 124,131 | -0.38(-0.85%) |
Apr 03, 2024 | 44.68 | 45.92 | 44.64 | 44.80 | 171,100 | -0.21(-0.47%) |
Apr 02, 2024 | 45.56 | 46.08 | 44.98 | 45.01 | 169,596 | -1.14(-2.47%) |
Apr 01, 2024 | 46.82 | 46.89 | 46.14 | 46.15 | 81,334 | -0.64(-1.37%) |
Mar 28, 2024 | 46.80 | 46.78 | 46.78 | 46.79 | 149,251 | -0.12(-0.26%) |
Mar 27, 2024 | 45.78 | 46.94 | 45.65 | 46.91 | 99,125 | +1.51(+3.33%) |
Mar 26, 2024 | 45.66 | 45.66 | 45.06 | 45.40 | 121,593 | +0.05(+0.11%) |
Mar 25, 2024 | 45.79 | 46.14 | 45.32 | 45.35 | 107,948 | -0.24(-0.53%) |
Mar 22, 2024 | 46.30 | 46.94 | 45.48 | 45.59 | 146,445 | -0.59(-1.28%) |
Mar 21, 2024 | 45.13 | 46.36 | 45.13 | 46.18 | 149,731 | +1.31(+2.92%) |
Mar 20, 2024 | 43.76 | 45.06 | 43.76 | 44.87 | 95,943 | +1.11(+2.53%) |
Mar 19, 2024 | 44.04 | 44.15 | 43.69 | 43.76 | 91,061 | -0.28(-0.64%) |
Mar 18, 2024 | 44.82 | 45.36 | 44.02 | 44.04 | 123,021 | -0.84(-1.87%) |
Mar 15, 2024 | 44.24 | 45.15 | 44.24 | 44.88 | 277,467 | +0.30(+0.67%) |
Mar 14, 2024 | 44.19 | 44.60 | 43.55 | 44.58 | 114,595 | +0.15(+0.34%) |
Mar 13, 2024 | 44.24 | 44.81 | 44.18 | 44.43 | 92,144 | -0.03(-0.07%) |
Mar 12, 2024 | 44.40 | 44.60 | 43.82 | 44.46 | 79,606 | -0.24(-0.54%) |
Mar 11, 2024 | 44.28 | 44.73 | 44.21 | 44.70 | 68,776 | +0.18(+0.40%) |
Mar 08, 2024 | 45.49 | 45.77 | 44.26 | 44.52 | 97,839 | -0.41(-0.91%) |
Mar 07, 2024 | 44.93 | 45.27 | 44.55 | 44.93 | 82,144 | +0.35(+0.78%) |
Mar 06, 2024 | 44.80 | 45.00 | 44.50 | 44.58 | 66,219 | +0.08(+0.18%) |
Mar 05, 2024 | 44.30 | 44.79 | 44.27 | 44.50 | 105,593 | -0.10(-0.22%) |
Mar 04, 2024 | 45.11 | 45.93 | 44.46 | 44.60 | 100,150 | -0.42(-0.93%) |
Mar 01, 2024 | 44.55 | 45.36 | 44.16 | 45.02 | 99,904 | +0.50(+1.12%) |
Feb 29, 2024 | 45.34 | 45.37 | 44.34 | 44.52 | 224,003 | -0.04(-0.09%) |
Feb 28, 2024 | 43.53 | 44.67 | 43.53 | 44.56 | 91,856 | +0.40(+0.90%) |
Feb 27, 2024 | 44.81 | 45.17 | 44.01 | 44.16 | 107,410 | -0.29(-0.65%) |
Feb 26, 2024 | 44.87 | 45.13 | 44.38 | 44.45 | 133,072 | -0.55(-1.22%) |
Feb 23, 2024 | 44.92 | 45.39 | 44.47 | 45.00 | 70,173 | -0.10(-0.22%) |
Feb 22, 2024 | 45.01 | 45.41 | 44.81 | 45.10 | 92,606 | +0.09(+0.20%) |
Feb 21, 2024 | 44.69 | 45.13 | 44.55 | 45.01 | 92,245 | -0.09(-0.20%) |
Feb 20, 2024 | 44.68 | 45.37 | 44.62 | 45.10 | 109,898 | -0.43(-0.94%) |
Feb 16, 2024 | 45.47 | 46.24 | 45.11 | 45.53 | 116,795 | -0.26(-0.57%) |
Feb 15, 2024 | 45.12 | 46.00 | 44.92 | 45.79 | 135,196 | +1.09(+2.44%) |
Feb 14, 2024 | 44.73 | 44.89 | 44.12 | 44.70 | 133,822 | +0.61(+1.38%) |
Feb 13, 2024 | 44.99 | 45.54 | 43.69 | 44.09 | 303,869 | -2.63(-5.62%) |
Feb 12, 2024 | 45.70 | 46.91 | 45.70 | 46.72 | 220,892 | +1.02(+2.23%) |
Feb 09, 2024 | 44.35 | 46.11 | 44.18 | 45.70 | 227,969 | +1.55(+3.51%) |
Feb 08, 2024 | 42.89 | 44.46 | 42.73 | 44.15 | 231,462 | +1.48(+3.47%) |
Feb 07, 2024 | 42.16 | 43.07 | 42.16 | 42.67 | 336,987 | -3.20(-6.97%) |
Feb 06, 2024 | 42.92 | 47.06 | 42.56 | 45.87 | 443,750 | +4.34(+10.44%) |
Feb 05, 2024 | 41.48 | 41.74 | 40.92 | 41.53 | 137,977 | -0.56(-1.33%) |
Feb 02, 2024 | 41.57 | 42.26 | 41.34 | 42.09 | 130,364 | +0.03(+0.07%) |