Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 45.56 | 45.91 | 45.54 | 45.89 | 97,032 | +0.10(+0.22%) |
Apr 23, 2024 | 45.47 | 45.98 | 45.44 | 45.79 | 157,419 | +0.30(+0.66%) |
Apr 22, 2024 | 45.06 | 45.69 | 44.90 | 45.49 | 73,604 | +0.64(+1.43%) |
Apr 19, 2024 | 44.18 | 44.87 | 44.18 | 44.85 | 64,055 | +0.64(+1.45%) |
Apr 18, 2024 | 44.09 | 44.43 | 44.02 | 44.21 | 70,561 | +0.26(+0.59%) |
Apr 17, 2024 | 44.11 | 44.35 | 43.84 | 43.95 | 57,681 | -0.02(-0.05%) |
Apr 16, 2024 | 44.13 | 44.14 | 43.77 | 43.97 | 55,588 | -0.27(-0.61%) |
Apr 15, 2024 | 44.93 | 45.27 | 44.06 | 44.24 | 37,969 | -0.37(-0.83%) |
Apr 12, 2024 | 44.81 | 45.04 | 44.44 | 44.61 | 87,988 | -0.43(-0.95%) |
Apr 11, 2024 | 45.54 | 45.54 | 44.92 | 45.04 | 30,148 | -0.50(-1.10%) |
Apr 10, 2024 | 45.85 | 46.06 | 45.34 | 45.54 | 57,100 | -1.00(-2.15%) |
Apr 09, 2024 | 46.98 | 47.01 | 46.28 | 46.54 | 41,798 | -0.26(-0.56%) |
Apr 08, 2024 | 46.58 | 46.94 | 46.58 | 46.80 | 146,710 | +0.39(+0.84%) |
Apr 05, 2024 | 46.11 | 46.57 | 46.11 | 46.41 | 57,846 | +0.31(+0.67%) |
Apr 04, 2024 | 46.95 | 47.13 | 46.02 | 46.10 | 65,577 | -0.51(-1.09%) |
Apr 03, 2024 | 46.42 | 46.87 | 46.42 | 46.61 | 45,728 | +0.12(+0.26%) |
Apr 02, 2024 | 46.73 | 46.76 | 46.45 | 46.49 | 64,776 | -0.52(-1.11%) |
Apr 01, 2024 | 47.50 | 47.50 | 46.95 | 47.01 | 368,209 | -0.51(-1.07%) |
Mar 28, 2024 | 47.33 | 47.60 | 47.32 | 47.52 | 51,047 | +0.25(+0.53%) |
Mar 27, 2024 | 46.68 | 47.27 | 46.67 | 47.27 | 114,208 | +0.87(+1.88%) |
Mar 26, 2024 | 46.58 | 46.71 | 46.39 | 46.40 | 56,710 | -0.07(-0.15%) |
Mar 25, 2024 | 46.45 | 46.66 | 46.43 | 46.47 | 48,342 | +0.14(+0.30%) |
Mar 22, 2024 | 46.84 | 46.88 | 46.30 | 46.33 | 49,924 | -0.58(-1.24%) |
Mar 21, 2024 | 46.60 | 47.00 | 46.60 | 46.91 | 20,217 | +0.56(+1.21%) |
Mar 20, 2024 | 45.36 | 46.46 | 45.36 | 46.35 | 67,331 | +0.88(+1.93%) |
Mar 19, 2024 | 45.21 | 45.58 | 45.21 | 45.47 | 35,105 | +0.22(+0.48%) |
Mar 18, 2024 | 45.38 | 45.41 | 45.17 | 45.25 | 136,420 | -0.05(-0.11%) |
Mar 15, 2024 | 45.06 | 45.47 | 45.06 | 45.30 | 61,652 | +0.11(+0.24%) |
Mar 14, 2024 | 45.57 | 45.66 | 44.91 | 45.20 | 82,625 | -0.44(-0.96%) |
Mar 13, 2024 | 45.48 | 45.85 | 45.48 | 45.63 | 71,676 | +0.18(+0.39%) |
Mar 12, 2024 | 45.40 | 45.58 | 45.19 | 45.45 | 98,112 | +0.11(+0.24%) |
Mar 11, 2024 | 45.17 | 45.43 | 45.13 | 45.34 | 88,050 | +0.07(+0.15%) |
Mar 08, 2024 | 45.56 | 45.77 | 45.27 | 45.27 | 101,905 | -0.07(-0.15%) |
Mar 07, 2024 | 45.47 | 45.74 | 45.27 | 45.34 | 65,932 | +0.11(+0.24%) |
Mar 06, 2024 | 45.16 | 45.41 | 44.85 | 45.23 | 72,901 | +0.14(+0.31%) |
Mar 05, 2024 | 44.50 | 45.28 | 44.50 | 45.10 | 64,263 | +0.45(+1.00%) |
Mar 04, 2024 | 44.52 | 45.00 | 44.52 | 44.65 | 38,488 | +0.09(+0.20%) |
Mar 01, 2024 | 44.44 | 44.59 | 44.19 | 44.56 | 45,346 | -0.11(-0.25%) |
Feb 29, 2024 | 44.75 | 44.81 | 44.36 | 44.67 | 240,622 | +0.26(+0.58%) |
Feb 28, 2024 | 44.27 | 44.62 | 44.26 | 44.41 | 40,553 | +0.02(+0.05%) |
Feb 27, 2024 | 44.12 | 44.41 | 44.07 | 44.39 | 64,805 | +0.38(+0.86%) |
Feb 26, 2024 | 44.15 | 44.50 | 43.89 | 44.01 | 112,248 | -0.24(-0.54%) |
Feb 23, 2024 | 44.16 | 44.41 | 44.14 | 44.25 | 41,582 | +0.16(+0.36%) |
Feb 22, 2024 | 43.98 | 44.19 | 43.96 | 44.09 | 39,833 | +0.35(+0.80%) |
Feb 21, 2024 | 43.71 | 43.78 | 43.56 | 43.74 | 42,889 | -0.10(-0.23%) |
Feb 20, 2024 | 43.62 | 44.05 | 43.62 | 43.84 | 61,912 | -0.13(-0.29%) |
Feb 16, 2024 | 43.98 | 44.26 | 43.95 | 43.97 | 51,460 | -0.28(-0.63%) |
Feb 15, 2024 | 43.73 | 44.37 | 43.73 | 44.25 | 43,000 | +0.69(+1.58%) |
Feb 14, 2024 | 43.18 | 43.57 | 43.18 | 43.56 | 187,584 | +0.65(+1.51%) |
Feb 13, 2024 | 43.16 | 43.17 | 42.49 | 42.91 | 64,123 | -0.87(-1.98%) |
Feb 12, 2024 | 43.23 | 44.08 | 43.23 | 43.78 | 58,462 | +0.55(+1.27%) |
Feb 09, 2024 | 42.96 | 43.25 | 42.70 | 43.23 | 99,315 | +0.39(+0.91%) |
Feb 08, 2024 | 42.76 | 42.90 | 42.50 | 42.84 | 84,097 | -0.09(-0.21%) |
Feb 07, 2024 | 42.91 | 43.05 | 42.33 | 42.93 | 128,539 | +0.14(+0.33%) |
Feb 06, 2024 | 42.97 | 43.21 | 42.67 | 42.79 | 58,127 | -0.09(-0.21%) |
Feb 05, 2024 | 42.96 | 43.09 | 42.69 | 42.88 | 206,952 | -0.40(-0.92%) |
Feb 02, 2024 | 42.61 | 43.43 | 42.61 | 43.28 | 202,410 | +0.32(+0.74%) |