Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 44.22 | 44.37 | 44.22 | 44.37 | 357 | +0.69(+1.57%) |
Apr 25, 2024 | 43.07 | 43.69 | 43.07 | 43.69 | 468 | -0.49(-1.11%) |
Apr 24, 2024 | 44.10 | 44.17 | 44.10 | 44.17 | 1,043 | -0.18(-0.40%) |
Apr 23, 2024 | 44.31 | 44.35 | 44.18 | 44.35 | 9,410 | +0.95(+2.18%) |
Apr 22, 2024 | 42.92 | 43.50 | 42.92 | 43.40 | 8,487 | +1.12(+2.66%) |
Apr 19, 2024 | 42.41 | 42.46 | 42.23 | 42.28 | 5,791 | -0.11(-0.26%) |
Apr 18, 2024 | 42.84 | 42.86 | 42.36 | 42.39 | 7,605 | -0.28(-0.66%) |
Apr 17, 2024 | 42.74 | 42.83 | 42.55 | 42.68 | 2,183 | +0.03(+0.07%) |
Apr 16, 2024 | 42.64 | 42.81 | 42.55 | 42.64 | 4,399 | -0.73(-1.67%) |
Apr 15, 2024 | 44.07 | 44.21 | 43.30 | 43.37 | 8,042 | -0.39(-0.88%) |
Apr 12, 2024 | 44.09 | 44.09 | 43.76 | 43.76 | 508 | -1.48(-3.26%) |
Apr 11, 2024 | 45.56 | 45.56 | 45.23 | 45.23 | 484 | +0.35(+0.78%) |
Apr 10, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 321 | -1.35(-2.92%) |
Apr 09, 2024 | 46.42 | 46.81 | 46.23 | 46.23 | 486 | +0.10(+0.23%) |
Apr 08, 2024 | 46.59 | 46.59 | 46.11 | 46.13 | 1,265 | +0.31(+0.67%) |
Apr 05, 2024 | 45.73 | 45.82 | 45.66 | 45.82 | 1,375 | +0.22(+0.49%) |
Apr 04, 2024 | 46.86 | 46.88 | 45.60 | 45.60 | 638 | -0.74(-1.60%) |
Apr 03, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 184 | +0.48(+1.05%) |
Apr 02, 2024 | 45.53 | 45.91 | 45.52 | 45.86 | 10,690 | -0.65(-1.39%) |
Apr 01, 2024 | 46.61 | 47.40 | 46.39 | 46.51 | 23,723 | -0.52(-1.12%) |
Mar 28, 2024 | 47.03 | 47.16 | 46.88 | 47.03 | 3,525 | -0.13(-0.27%) |
Mar 27, 2024 | 47.03 | 47.16 | 47.03 | 47.16 | 338 | +0.48(+1.03%) |
Mar 26, 2024 | 46.72 | 46.72 | 46.65 | 46.67 | 1,490 | +0.10(+0.22%) |
Mar 25, 2024 | 46.57 | 46.71 | 46.57 | 46.57 | 5,454 | -0.22(-0.46%) |
Mar 22, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 100 | -0.19(-0.40%) |
Mar 21, 2024 | 47.15 | 47.15 | 46.98 | 46.98 | 694 | -0.01(-0.01%) |
Mar 20, 2024 | 45.99 | 47.16 | 45.99 | 46.98 | 10,754 | +0.74(+1.59%) |
Mar 19, 2024 | 45.95 | 46.24 | 45.95 | 46.24 | 183 | +0.20(+0.43%) |
Mar 18, 2024 | 46.15 | 46.15 | 46.05 | 46.05 | 1,894 | -0.05(-0.10%) |
Mar 15, 2024 | 46.22 | 46.22 | 46.09 | 46.09 | 5,290 | +0.06(+0.13%) |
Mar 14, 2024 | 46.73 | 46.74 | 46.04 | 46.04 | 1,478 | -0.57(-1.23%) |
Mar 13, 2024 | 46.66 | 46.70 | 46.61 | 46.61 | 5,204 | -0.17(-0.37%) |
Mar 12, 2024 | 46.64 | 46.83 | 46.64 | 46.78 | 1,559 | +0.75(+1.63%) |
Mar 11, 2024 | 45.96 | 46.03 | 45.91 | 46.03 | 1,225 | -0.59(-1.27%) |
Mar 08, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 2,125 | -0.30(-0.64%) |
Mar 07, 2024 | 46.88 | 46.93 | 46.88 | 46.93 | 1,468 | +0.95(+2.06%) |
Mar 06, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 630 | +1.04(+2.31%) |
Mar 05, 2024 | 44.96 | 44.96 | 44.74 | 44.94 | 8,433 | -0.09(-0.19%) |
Mar 04, 2024 | 44.93 | 45.13 | 44.93 | 45.03 | 3,912 | -0.35(-0.78%) |
Mar 01, 2024 | 44.75 | 45.38 | 44.44 | 45.38 | 11,688 | +1.03(+2.31%) |
Feb 29, 2024 | 44.22 | 44.35 | 44.22 | 44.35 | 992 | +0.30(+0.69%) |
Feb 28, 2024 | 44.03 | 44.18 | 43.94 | 44.05 | 1,725 | -0.64(-1.44%) |
Feb 27, 2024 | 44.52 | 44.69 | 44.52 | 44.69 | 256 | +0.17(+0.38%) |
Feb 26, 2024 | 44.42 | 44.64 | 44.42 | 44.52 | 11,622 | -0.08(-0.17%) |
Feb 23, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 144 | +0.10(+0.23%) |
Feb 22, 2024 | 44.40 | 44.50 | 44.40 | 44.50 | 215 | +1.09(+2.51%) |
Feb 21, 2024 | 43.36 | 43.45 | 43.25 | 43.41 | 2,783 | -0.05(-0.11%) |
Feb 20, 2024 | 43.52 | 43.56 | 43.38 | 43.46 | 1,729 | +0.37(+0.87%) |
Feb 16, 2024 | 43.09 | 43.25 | 43.08 | 43.08 | 2,956 | +0.09(+0.22%) |
Feb 15, 2024 | 42.27 | 42.99 | 42.27 | 42.99 | 1,763 | +0.92(+2.18%) |
Feb 14, 2024 | 41.77 | 42.07 | 41.77 | 42.07 | 825 | +1.13(+2.77%) |
Feb 13, 2024 | 41.08 | 41.08 | 40.93 | 40.94 | 15,212 | -1.54(-3.63%) |
Feb 12, 2024 | 42.37 | 42.48 | 42.37 | 42.48 | 2,467 | +0.11(+0.25%) |
Feb 09, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 306 | +0.33(+0.78%) |
Feb 08, 2024 | 42.01 | 42.05 | 42.01 | 42.05 | 599 | -0.20(-0.46%) |
Feb 07, 2024 | 42.34 | 42.37 | 42.20 | 42.24 | 3,342 | -0.06(-0.14%) |
Feb 06, 2024 | 41.90 | 42.30 | 41.90 | 42.30 | 1,119 | +0.45(+1.08%) |
Feb 05, 2024 | 41.48 | 41.85 | 41.48 | 41.85 | 1,707 | -0.39(-0.93%) |
Feb 02, 2024 | 42.21 | 42.30 | 42.20 | 42.24 | 4,672 | -0.69(-1.61%) |