Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 45.04 | 45.77 | 44.91 | 45.22 | 269,885 | +0.28(+0.62%) |
Apr 19, 2024 | 43.45 | 44.99 | 43.44 | 44.94 | 353,295 | +1.21(+2.77%) |
Apr 18, 2024 | 43.02 | 45.10 | 42.00 | 43.73 | 233,093 | +0.58(+1.34%) |
Apr 17, 2024 | 43.45 | 43.83 | 42.97 | 43.15 | 175,883 | +0.18(+0.42%) |
Apr 16, 2024 | 43.50 | 43.50 | 42.82 | 42.97 | 156,624 | -0.86(-1.96%) |
Apr 15, 2024 | 44.09 | 44.62 | 43.31 | 43.83 | 160,213 | -0.09(-0.20%) |
Apr 12, 2024 | 43.97 | 44.11 | 43.59 | 43.92 | 331,927 | -0.45(-1.01%) |
Apr 11, 2024 | 44.02 | 44.54 | 43.30 | 44.37 | 158,456 | +0.44(+1.00%) |
Apr 10, 2024 | 45.41 | 45.41 | 43.36 | 43.93 | 161,377 | -2.81(-6.01%) |
Apr 09, 2024 | 46.57 | 47.15 | 46.57 | 46.74 | 120,538 | +0.18(+0.39%) |
Apr 08, 2024 | 46.23 | 46.92 | 46.15 | 46.56 | 54,614 | +0.39(+0.84%) |
Apr 05, 2024 | 46.24 | 46.28 | 45.86 | 46.17 | 105,370 | -0.37(-0.80%) |
Apr 04, 2024 | 47.03 | 47.86 | 46.46 | 46.54 | 129,074 | -0.09(-0.19%) |
Apr 03, 2024 | 46.18 | 46.98 | 46.18 | 46.63 | 147,129 | +0.00(+0.00%) |
Apr 02, 2024 | 46.34 | 46.79 | 46.10 | 46.63 | 189,079 | -0.34(-0.72%) |
Apr 01, 2024 | 48.43 | 48.43 | 46.61 | 46.97 | 207,837 | -1.03(-2.15%) |
Mar 28, 2024 | 47.57 | 48.37 | 47.36 | 48.00 | 390,717 | +0.19(+0.40%) |
Mar 27, 2024 | 45.56 | 47.85 | 45.30 | 47.81 | 236,218 | +2.62(+5.80%) |
Mar 26, 2024 | 46.25 | 46.50 | 45.03 | 45.19 | 167,131 | -0.64(-1.40%) |
Mar 25, 2024 | 46.02 | 46.58 | 45.57 | 45.83 | 164,038 | -0.10(-0.22%) |
Mar 22, 2024 | 46.57 | 46.57 | 45.76 | 45.93 | 144,342 | -0.57(-1.23%) |
Mar 21, 2024 | 46.54 | 47.40 | 46.30 | 46.50 | 204,824 | +0.17(+0.37%) |
Mar 20, 2024 | 44.39 | 46.82 | 44.35 | 46.33 | 147,652 | +1.64(+3.67%) |
Mar 19, 2024 | 44.63 | 45.23 | 44.40 | 44.69 | 106,153 | +0.02(+0.04%) |
Mar 18, 2024 | 45.57 | 45.69 | 44.66 | 44.67 | 205,532 | -0.85(-1.87%) |
Mar 15, 2024 | 44.58 | 46.60 | 44.58 | 45.52 | 809,445 | +0.52(+1.16%) |
Mar 14, 2024 | 45.77 | 46.65 | 44.37 | 45.00 | 273,008 | -1.00(-2.17%) |
Mar 13, 2024 | 45.73 | 46.84 | 45.73 | 46.00 | 206,586 | +0.00(+0.00%) |
Mar 12, 2024 | 46.49 | 46.84 | 45.63 | 46.00 | 187,640 | -0.70(-1.50%) |
Mar 11, 2024 | 46.55 | 47.00 | 46.40 | 46.70 | 133,833 | +0.12(+0.26%) |
Mar 08, 2024 | 47.20 | 47.28 | 46.20 | 46.58 | 207,308 | +0.05(+0.11%) |
Mar 07, 2024 | 47.32 | 47.79 | 46.39 | 46.53 | 182,831 | -0.17(-0.36%) |
Mar 06, 2024 | 46.88 | 47.60 | 45.65 | 46.70 | 236,496 | -0.08(-0.17%) |
Mar 05, 2024 | 45.00 | 46.98 | 44.98 | 46.78 | 214,924 | +1.64(+3.63%) |
Mar 04, 2024 | 45.32 | 46.09 | 44.66 | 45.14 | 185,943 | +0.15(+0.33%) |
Mar 01, 2024 | 43.50 | 45.05 | 43.16 | 44.99 | 255,804 | +1.15(+2.62%) |
Feb 29, 2024 | 44.64 | 45.24 | 43.43 | 43.84 | 282,643 | +0.02(+0.05%) |
Feb 28, 2024 | 43.46 | 44.18 | 43.46 | 43.82 | 169,719 | -0.14(-0.32%) |
Feb 27, 2024 | 44.05 | 44.50 | 43.68 | 43.96 | 82,509 | +0.15(+0.34%) |
Feb 26, 2024 | 44.19 | 44.68 | 43.31 | 43.81 | 114,731 | -0.67(-1.51%) |
Feb 23, 2024 | 44.58 | 45.30 | 44.23 | 44.48 | 91,032 | -0.01(-0.02%) |
Feb 22, 2024 | 44.09 | 44.63 | 43.83 | 44.49 | 137,605 | +0.19(+0.43%) |
Feb 21, 2024 | 44.35 | 44.61 | 43.95 | 44.30 | 144,035 | -0.22(-0.49%) |
Feb 20, 2024 | 44.70 | 45.52 | 44.10 | 44.52 | 128,747 | -0.64(-1.42%) |
Feb 16, 2024 | 45.65 | 46.70 | 44.92 | 45.16 | 132,293 | -0.81(-1.76%) |
Feb 15, 2024 | 44.15 | 46.34 | 44.15 | 45.97 | 196,712 | +2.06(+4.69%) |
Feb 14, 2024 | 43.85 | 44.89 | 42.93 | 43.91 | 412,755 | +0.65(+1.50%) |
Feb 13, 2024 | 44.02 | 44.23 | 42.37 | 43.26 | 266,157 | -2.27(-4.99%) |
Feb 12, 2024 | 44.52 | 46.21 | 44.50 | 45.53 | 189,919 | +1.04(+2.34%) |
Feb 09, 2024 | 43.97 | 44.61 | 43.44 | 44.49 | 230,141 | +0.39(+0.88%) |
Feb 08, 2024 | 43.82 | 44.56 | 43.62 | 44.10 | 148,019 | +0.06(+0.14%) |
Feb 07, 2024 | 44.63 | 44.78 | 43.22 | 44.04 | 169,231 | -0.50(-1.12%) |
Feb 06, 2024 | 44.53 | 45.04 | 44.15 | 44.54 | 183,140 | -0.08(-0.18%) |
Feb 05, 2024 | 44.82 | 45.12 | 43.87 | 44.62 | 190,975 | -0.67(-1.49%) |
Feb 02, 2024 | 44.69 | 45.70 | 44.29 | 45.29 | 163,304 | -0.32(-0.69%) |