Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 46.44 | 46.70 | 46.44 | 46.63 | 9,175 | +0.12(+0.26%) |
Apr 25, 2024 | 46.51 | 46.64 | 46.28 | 46.51 | 50,234 | -0.42(-0.89%) |
Apr 24, 2024 | 46.65 | 46.94 | 46.64 | 46.93 | 10,309 | +0.05(+0.11%) |
Apr 23, 2024 | 46.64 | 46.99 | 46.64 | 46.88 | 26,039 | +0.30(+0.64%) |
Apr 22, 2024 | 46.74 | 46.83 | 46.36 | 46.58 | 23,085 | +0.07(+0.15%) |
Apr 19, 2024 | 46.12 | 46.51 | 46.12 | 46.51 | 20,314 | +0.39(+0.84%) |
Apr 18, 2024 | 46.15 | 46.22 | 45.96 | 46.12 | 13,570 | +0.10(+0.22%) |
Apr 17, 2024 | 46.09 | 46.24 | 45.82 | 46.02 | 11,666 | +0.02(+0.04%) |
Apr 16, 2024 | 46.21 | 46.27 | 45.92 | 46.00 | 28,752 | -0.16(-0.35%) |
Apr 15, 2024 | 46.72 | 46.82 | 46.07 | 46.16 | 21,337 | -0.04(-0.09%) |
Apr 12, 2024 | 46.61 | 46.69 | 46.16 | 46.20 | 13,342 | -0.67(-1.43%) |
Apr 11, 2024 | 47.11 | 47.11 | 46.71 | 46.87 | 16,626 | -0.12(-0.26%) |
Apr 10, 2024 | 46.98 | 47.05 | 46.70 | 46.99 | 52,585 | -0.37(-0.78%) |
Apr 09, 2024 | 47.39 | 47.43 | 47.05 | 47.36 | 9,238 | +0.09(+0.19%) |
Apr 08, 2024 | 47.30 | 47.46 | 47.25 | 47.27 | 12,309 | -0.03(-0.06%) |
Apr 05, 2024 | 47.11 | 47.48 | 47.01 | 47.30 | 18,785 | +0.10(+0.21%) |
Apr 04, 2024 | 48.03 | 48.08 | 47.11 | 47.20 | 14,591 | -0.57(-1.19%) |
Apr 03, 2024 | 47.77 | 47.94 | 47.76 | 47.77 | 7,699 | -0.08(-0.17%) |
Apr 02, 2024 | 47.90 | 47.95 | 47.67 | 47.85 | 13,732 | -0.23(-0.48%) |
Apr 01, 2024 | 48.13 | 48.13 | 47.82 | 48.08 | 38,250 | +0.03(+0.06%) |
Mar 28, 2024 | 48.06 | 48.12 | 47.92 | 48.05 | 19,496 | +0.16(+0.33%) |
Mar 27, 2024 | 47.40 | 47.89 | 47.40 | 47.89 | 20,118 | +0.74(+1.57%) |
Mar 26, 2024 | 47.38 | 47.38 | 47.15 | 47.15 | 16,608 | -0.12(-0.25%) |
Mar 25, 2024 | 47.43 | 47.43 | 47.22 | 47.27 | 18,497 | -0.15(-0.32%) |
Mar 22, 2024 | 47.81 | 47.81 | 47.40 | 47.42 | 29,299 | -0.30(-0.63%) |
Mar 21, 2024 | 47.57 | 47.88 | 47.57 | 47.72 | 16,835 | +0.28(+0.59%) |
Mar 20, 2024 | 46.92 | 47.52 | 46.92 | 47.44 | 24,490 | +0.43(+0.91%) |
Mar 19, 2024 | 46.80 | 47.02 | 46.80 | 47.01 | 12,931 | +0.24(+0.52%) |
Mar 18, 2024 | 46.81 | 46.90 | 46.76 | 46.77 | 38,271 | +0.02(+0.04%) |
Mar 15, 2024 | 46.80 | 46.88 | 46.68 | 46.74 | 11,480 | -0.13(-0.27%) |
Mar 14, 2024 | 47.12 | 47.12 | 46.64 | 46.87 | 20,833 | -0.33(-0.71%) |
Mar 13, 2024 | 47.12 | 47.34 | 47.11 | 47.21 | 16,614 | +0.21(+0.46%) |
Mar 12, 2024 | 46.86 | 47.06 | 46.72 | 46.99 | 25,446 | +0.44(+0.94%) |
Mar 11, 2024 | 46.40 | 46.60 | 46.27 | 46.56 | 11,033 | +0.22(+0.47%) |
Mar 08, 2024 | 46.29 | 46.62 | 46.29 | 46.34 | 28,975 | -0.12(-0.26%) |
Mar 07, 2024 | 46.69 | 46.69 | 46.38 | 46.46 | 23,583 | +0.00(+0.00%) |
Mar 06, 2024 | 46.54 | 46.69 | 46.31 | 46.46 | 17,686 | +0.10(+0.21%) |
Mar 05, 2024 | 46.47 | 46.59 | 46.25 | 46.36 | 10,249 | -0.11(-0.24%) |
Mar 04, 2024 | 46.21 | 46.56 | 46.21 | 46.47 | 19,780 | +0.09(+0.19%) |