Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 46.77 | 47.03 | 46.31 | 46.54 | 421,128 | -0.05(-0.11%) |
Apr 17, 2024 | 47.42 | 47.53 | 46.52 | 46.59 | 317,961 | -0.52(-1.10%) |
Apr 16, 2024 | 46.93 | 47.41 | 46.56 | 47.11 | 443,644 | +0.02(+0.04%) |
Apr 15, 2024 | 47.40 | 47.76 | 46.75 | 47.09 | 412,229 | -0.14(-0.30%) |
Apr 12, 2024 | 48.06 | 48.17 | 47.04 | 47.23 | 336,193 | -1.27(-2.62%) |
Apr 11, 2024 | 48.08 | 48.54 | 47.57 | 48.50 | 319,181 | +0.57(+1.19%) |
Apr 10, 2024 | 48.75 | 48.75 | 47.78 | 47.93 | 397,677 | -1.46(-2.96%) |
Apr 09, 2024 | 48.75 | 49.40 | 48.70 | 49.39 | 422,451 | +0.70(+1.44%) |
Apr 08, 2024 | 48.68 | 49.10 | 48.56 | 48.69 | 473,841 | +0.16(+0.33%) |
Apr 05, 2024 | 48.08 | 48.60 | 47.92 | 48.53 | 527,416 | +0.40(+0.83%) |
Apr 04, 2024 | 49.68 | 49.75 | 47.99 | 48.13 | 331,929 | -1.11(-2.25%) |
Apr 03, 2024 | 48.60 | 49.29 | 48.34 | 49.24 | 411,636 | +0.40(+0.82%) |
Apr 02, 2024 | 48.98 | 49.19 | 48.50 | 48.84 | 485,538 | -0.42(-0.85%) |
Apr 01, 2024 | 49.67 | 49.70 | 48.92 | 49.26 | 295,955 | -0.32(-0.65%) |
Mar 28, 2024 | 49.32 | 49.63 | 49.22 | 49.58 | 419,121 | +0.11(+0.22%) |
Mar 27, 2024 | 48.63 | 49.47 | 48.63 | 49.47 | 373,145 | +1.07(+2.21%) |
Mar 26, 2024 | 48.59 | 48.75 | 48.16 | 48.40 | 378,136 | -0.05(-0.10%) |
Mar 25, 2024 | 47.62 | 48.50 | 47.62 | 48.45 | 350,514 | +0.66(+1.38%) |
Mar 22, 2024 | 47.75 | 48.46 | 47.64 | 47.79 | 761,412 | -0.04(-0.08%) |
Mar 21, 2024 | 47.36 | 48.46 | 47.26 | 47.83 | 575,753 | +0.83(+1.77%) |
Mar 20, 2024 | 46.25 | 47.09 | 46.12 | 47.00 | 552,020 | +0.55(+1.18%) |
Mar 19, 2024 | 45.98 | 46.65 | 45.50 | 46.45 | 667,746 | +0.32(+0.69%) |
Mar 18, 2024 | 47.29 | 47.41 | 46.12 | 46.13 | 742,049 | -0.86(-1.83%) |
Mar 15, 2024 | 47.42 | 47.72 | 46.97 | 46.99 | 1,409,430 | -0.51(-1.07%) |
Mar 14, 2024 | 48.38 | 48.55 | 47.23 | 47.50 | 738,725 | -0.93(-1.92%) |
Mar 13, 2024 | 47.04 | 48.60 | 46.84 | 48.43 | 1,012,492 | +1.20(+2.54%) |
Mar 12, 2024 | 47.15 | 47.26 | 46.68 | 47.23 | 483,632 | +0.33(+0.70%) |
Mar 11, 2024 | 46.41 | 46.95 | 46.12 | 46.90 | 678,259 | +0.32(+0.69%) |
Mar 08, 2024 | 47.68 | 47.75 | 46.56 | 46.58 | 367,037 | -0.72(-1.52%) |
Mar 07, 2024 | 47.54 | 47.68 | 47.20 | 47.30 | 430,040 | -0.13(-0.27%) |
Mar 06, 2024 | 47.76 | 47.82 | 47.19 | 47.43 | 378,254 | +0.16(+0.34%) |
Mar 05, 2024 | 47.06 | 47.73 | 46.91 | 47.27 | 569,350 | -0.01(-0.02%) |
Mar 04, 2024 | 47.55 | 47.88 | 46.85 | 47.28 | 539,660 | +0.02(+0.04%) |
Mar 01, 2024 | 46.20 | 47.29 | 46.18 | 47.26 | 523,423 | +0.97(+2.10%) |
Feb 29, 2024 | 46.42 | 46.64 | 45.99 | 46.29 | 850,234 | +0.25(+0.54%) |
Feb 28, 2024 | 45.28 | 46.07 | 45.15 | 46.04 | 388,248 | +0.35(+0.76%) |
Feb 27, 2024 | 46.02 | 46.20 | 45.33 | 45.69 | 460,931 | -0.11(-0.24%) |
Feb 26, 2024 | 46.01 | 46.06 | 45.37 | 45.80 | 405,616 | -0.24(-0.52%) |
Feb 23, 2024 | 46.13 | 46.33 | 45.83 | 46.04 | 448,222 | -0.10(-0.22%) |
Feb 22, 2024 | 45.74 | 46.23 | 45.55 | 46.14 | 454,477 | +0.74(+1.62%) |
Feb 21, 2024 | 44.64 | 45.47 | 44.49 | 45.40 | 576,725 | +0.66(+1.47%) |
Feb 20, 2024 | 44.40 | 44.79 | 44.13 | 44.75 | 439,704 | +0.00(+0.00%) |
Feb 16, 2024 | 45.14 | 45.21 | 44.68 | 44.75 | 604,338 | -0.43(-0.95%) |
Feb 15, 2024 | 45.01 | 45.26 | 44.81 | 45.17 | 449,128 | +0.39(+0.86%) |
Feb 14, 2024 | 44.13 | 44.80 | 43.98 | 44.79 | 544,230 | +0.97(+2.22%) |
Feb 13, 2024 | 44.27 | 44.60 | 43.49 | 43.81 | 729,106 | -1.32(-2.93%) |
Feb 12, 2024 | 44.73 | 45.36 | 44.61 | 45.13 | 492,076 | +0.51(+1.14%) |
Feb 09, 2024 | 44.69 | 44.72 | 44.11 | 44.63 | 651,583 | +0.20(+0.45%) |
Feb 08, 2024 | 43.65 | 44.59 | 43.34 | 44.43 | 1,751,002 | +0.77(+1.75%) |
Feb 07, 2024 | 44.45 | 44.45 | 43.60 | 43.66 | 780,604 | -0.48(-1.08%) |
Feb 06, 2024 | 44.64 | 44.75 | 43.99 | 44.14 | 850,544 | -0.68(-1.51%) |
Feb 05, 2024 | 44.88 | 45.26 | 44.63 | 44.82 | 487,874 | -0.53(-1.16%) |
Feb 02, 2024 | 44.98 | 45.63 | 44.38 | 45.34 | 865,390 | +0.28(+0.62%) |