Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.12 | 48.15 | 47.27 | 47.48 | 348,702 | -1.02(-2.10%) |
Apr 29, 2024 | 48.51 | 48.71 | 48.08 | 48.50 | 422,319 | +0.62(+1.29%) |
Apr 26, 2024 | 48.33 | 48.87 | 47.70 | 47.88 | 474,982 | +0.37(+0.78%) |
Apr 25, 2024 | 47.56 | 47.84 | 46.74 | 47.51 | 250,979 | -0.74(-1.53%) |
Apr 24, 2024 | 47.28 | 48.44 | 47.26 | 48.25 | 314,760 | +0.39(+0.81%) |
Apr 23, 2024 | 46.84 | 48.12 | 46.70 | 47.86 | 215,745 | +1.09(+2.33%) |
Apr 22, 2024 | 46.32 | 47.22 | 46.12 | 46.77 | 238,883 | +0.49(+1.06%) |
Apr 19, 2024 | 44.56 | 46.33 | 44.30 | 46.28 | 295,641 | +1.49(+3.33%) |
Apr 18, 2024 | 44.48 | 45.20 | 44.43 | 44.79 | 278,023 | +0.28(+0.63%) |
Apr 17, 2024 | 44.67 | 45.17 | 44.43 | 44.51 | 205,904 | +0.07(+0.16%) |
Apr 16, 2024 | 44.78 | 44.84 | 44.23 | 44.44 | 155,588 | -0.61(-1.35%) |
Apr 15, 2024 | 45.33 | 45.82 | 44.57 | 45.05 | 251,889 | -0.11(-0.24%) |
Apr 12, 2024 | 44.72 | 45.24 | 44.64 | 45.16 | 213,831 | -0.20(-0.44%) |
Apr 11, 2024 | 45.67 | 45.67 | 44.73 | 45.36 | 222,498 | +0.07(+0.15%) |
Apr 10, 2024 | 46.27 | 46.27 | 44.89 | 45.29 | 351,237 | -2.43(-5.09%) |
Apr 09, 2024 | 47.54 | 48.04 | 47.54 | 47.72 | 359,982 | +0.15(+0.32%) |
Apr 08, 2024 | 47.29 | 47.83 | 47.29 | 47.57 | 300,341 | +0.54(+1.15%) |
Apr 05, 2024 | 46.59 | 47.24 | 46.53 | 47.03 | 260,179 | +0.15(+0.32%) |
Apr 04, 2024 | 47.56 | 48.06 | 46.65 | 46.88 | 297,216 | +0.12(+0.26%) |
Apr 03, 2024 | 46.42 | 47.41 | 46.42 | 46.76 | 295,244 | -0.06(-0.13%) |
Apr 02, 2024 | 46.66 | 46.90 | 46.38 | 46.82 | 722,069 | -0.60(-1.27%) |
Apr 01, 2024 | 48.41 | 48.41 | 47.02 | 47.42 | 274,652 | -0.96(-1.98%) |
Mar 28, 2024 | 48.07 | 48.70 | 48.00 | 48.38 | 371,415 | +0.24(+0.50%) |
Mar 27, 2024 | 46.45 | 48.16 | 46.23 | 48.14 | 459,156 | +1.74(+3.75%) |
Mar 26, 2024 | 47.15 | 47.15 | 46.27 | 46.40 | 294,690 | -0.30(-0.64%) |
Mar 25, 2024 | 46.79 | 47.37 | 46.69 | 46.70 | 155,279 | -0.14(-0.30%) |
Mar 22, 2024 | 48.28 | 48.28 | 46.77 | 46.84 | 251,293 | -1.39(-2.87%) |
Mar 21, 2024 | 47.83 | 48.71 | 47.83 | 48.22 | 517,864 | +0.79(+1.66%) |
Mar 20, 2024 | 45.75 | 48.02 | 45.63 | 47.44 | 399,853 | +1.47(+3.19%) |
Mar 19, 2024 | 45.41 | 46.49 | 45.20 | 45.97 | 367,483 | +0.23(+0.50%) |
Mar 18, 2024 | 45.64 | 45.94 | 45.02 | 45.74 | 578,678 | +0.30(+0.66%) |
Mar 15, 2024 | 45.01 | 45.93 | 45.01 | 45.44 | 758,721 | +0.22(+0.48%) |
Mar 14, 2024 | 45.59 | 45.78 | 44.63 | 45.22 | 438,387 | -0.71(-1.54%) |
Mar 13, 2024 | 45.93 | 46.86 | 45.69 | 45.93 | 616,027 | -0.40(-0.86%) |
Mar 12, 2024 | 46.96 | 46.99 | 46.03 | 46.33 | 286,160 | -0.92(-1.94%) |
Mar 11, 2024 | 47.27 | 47.68 | 47.01 | 47.25 | 246,552 | -0.10(-0.21%) |
Mar 08, 2024 | 48.15 | 48.40 | 47.27 | 47.35 | 287,750 | -0.07(-0.15%) |
Mar 07, 2024 | 47.98 | 48.27 | 47.21 | 47.42 | 339,843 | +0.15(+0.32%) |
Mar 06, 2024 | 47.24 | 48.07 | 46.15 | 47.27 | 310,832 | +0.03(+0.06%) |
Mar 05, 2024 | 45.05 | 47.76 | 44.89 | 47.24 | 556,980 | +1.88(+4.15%) |
Mar 04, 2024 | 45.61 | 46.39 | 45.13 | 45.35 | 268,129 | -0.30(-0.65%) |
Mar 01, 2024 | 45.82 | 46.27 | 44.93 | 45.65 | 308,494 | -0.53(-1.14%) |
Feb 29, 2024 | 46.01 | 46.84 | 45.51 | 46.18 | 455,412 | +1.14(+2.52%) |
Feb 28, 2024 | 44.85 | 45.64 | 44.85 | 45.04 | 356,350 | -0.24(-0.53%) |
Feb 27, 2024 | 45.74 | 46.00 | 44.93 | 45.28 | 316,877 | +0.00(+0.00%) |
Feb 26, 2024 | 45.49 | 45.86 | 44.78 | 45.28 | 462,515 | -0.45(-0.98%) |
Feb 23, 2024 | 45.76 | 46.29 | 45.33 | 45.73 | 349,040 | -0.04(-0.09%) |
Feb 22, 2024 | 46.18 | 46.57 | 45.54 | 45.77 | 466,278 | -0.48(-1.03%) |
Feb 21, 2024 | 46.26 | 46.41 | 45.92 | 46.25 | 514,903 | -0.10(-0.22%) |
Feb 20, 2024 | 46.50 | 47.00 | 45.94 | 46.35 | 348,000 | -0.92(-1.94%) |
Feb 16, 2024 | 47.36 | 47.82 | 46.90 | 47.27 | 471,499 | -0.60(-1.25%) |
Feb 15, 2024 | 46.99 | 48.44 | 46.78 | 47.87 | 547,695 | +1.18(+2.52%) |
Feb 14, 2024 | 46.73 | 47.23 | 46.06 | 46.69 | 366,324 | +0.68(+1.47%) |
Feb 13, 2024 | 46.65 | 47.44 | 45.24 | 46.01 | 673,805 | -2.65(-5.45%) |
Feb 12, 2024 | 47.90 | 49.38 | 47.83 | 48.66 | 517,313 | +0.79(+1.64%) |
Feb 09, 2024 | 47.33 | 48.03 | 46.35 | 47.88 | 411,253 | +0.71(+1.50%) |
Feb 08, 2024 | 46.73 | 47.59 | 46.56 | 47.17 | 379,029 | +0.27(+0.57%) |
Feb 07, 2024 | 46.78 | 47.08 | 45.64 | 46.90 | 410,793 | +0.10(+0.21%) |
Feb 06, 2024 | 48.03 | 48.37 | 46.47 | 46.80 | 728,849 | -1.28(-2.65%) |
Feb 05, 2024 | 48.35 | 48.61 | 47.81 | 48.07 | 322,335 | -0.99(-2.01%) |
Feb 02, 2024 | 47.50 | 49.24 | 47.26 | 49.06 | 435,527 | +0.31(+0.63%) |