Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 47.01 | 47.01 | 47.00 | 47.00 | 652 | +0.32(+0.69%) |
Apr 25, 2024 | 46.20 | 46.68 | 45.95 | 46.68 | 1,729 | -0.24(-0.50%) |
Apr 24, 2024 | 47.04 | 47.12 | 46.67 | 46.92 | 4,105 | -0.05(-0.10%) |
Apr 23, 2024 | 46.81 | 47.01 | 46.81 | 46.96 | 1,386 | +0.91(+1.97%) |
Apr 22, 2024 | 45.74 | 46.28 | 45.74 | 46.06 | 3,367 | +0.49(+1.07%) |
Apr 19, 2024 | 45.04 | 45.63 | 45.04 | 45.57 | 1,547 | +0.30(+0.66%) |
Apr 18, 2024 | 45.27 | 45.35 | 45.27 | 45.27 | 2,626 | -0.26(-0.57%) |
Apr 17, 2024 | 45.99 | 45.99 | 45.52 | 45.53 | 3,927 | -0.46(-0.99%) |
Apr 16, 2024 | 45.85 | 46.03 | 45.56 | 45.99 | 1,608 | -0.07(-0.15%) |
Apr 15, 2024 | 46.85 | 46.85 | 45.99 | 46.06 | 3,456 | -0.48(-1.03%) |
Apr 12, 2024 | 47.02 | 47.02 | 46.35 | 46.54 | 1,243 | -0.60(-1.28%) |
Apr 11, 2024 | 47.06 | 47.14 | 46.83 | 47.14 | 5,714 | +0.21(+0.45%) |
Apr 10, 2024 | 47.22 | 47.31 | 46.80 | 46.93 | 9,971 | -1.14(-2.36%) |
Apr 09, 2024 | 48.38 | 48.38 | 47.88 | 48.07 | 4,719 | -0.10(-0.20%) |
Apr 08, 2024 | 48.29 | 48.29 | 48.16 | 48.16 | 1,627 | +0.17(+0.35%) |
Apr 05, 2024 | 47.87 | 48.17 | 47.87 | 47.99 | 3,943 | +0.40(+0.83%) |
Apr 04, 2024 | 48.62 | 48.62 | 47.51 | 47.60 | 20,234 | -0.52(-1.09%) |
Apr 03, 2024 | 47.45 | 48.25 | 47.45 | 48.12 | 1,441 | +0.53(+1.11%) |
Apr 02, 2024 | 47.91 | 47.91 | 47.34 | 47.59 | 3,869 | -0.82(-1.70%) |
Apr 01, 2024 | 48.49 | 48.49 | 48.36 | 48.41 | 2,416 | -0.19(-0.39%) |
Mar 28, 2024 | 48.13 | 48.79 | 48.13 | 48.60 | 5,398 | +0.56(+1.17%) |
Mar 27, 2024 | 47.53 | 48.04 | 47.53 | 48.04 | 1,714 | +0.85(+1.80%) |
Mar 26, 2024 | 47.42 | 47.42 | 47.18 | 47.19 | 4,738 | -0.24(-0.51%) |
Mar 25, 2024 | 47.71 | 47.85 | 47.43 | 47.43 | 7,207 | -0.18(-0.37%) |
Mar 22, 2024 | 48.04 | 48.04 | 47.61 | 47.61 | 3,058 | -0.42(-0.87%) |
Mar 21, 2024 | 47.75 | 48.05 | 47.73 | 48.03 | 2,696 | +0.68(+1.43%) |
Mar 20, 2024 | 46.55 | 47.38 | 46.53 | 47.35 | 10,561 | +0.66(+1.42%) |
Mar 19, 2024 | 46.22 | 46.78 | 46.17 | 46.68 | 29,950 | +0.48(+1.03%) |
Mar 18, 2024 | 46.37 | 46.37 | 46.20 | 46.21 | 3,396 | +0.03(+0.06%) |
Mar 15, 2024 | 45.87 | 46.20 | 45.87 | 46.18 | 7,684 | +0.14(+0.31%) |
Mar 14, 2024 | 46.45 | 46.45 | 46.00 | 46.04 | 8,704 | -0.47(-1.01%) |
Mar 13, 2024 | 46.34 | 46.66 | 46.34 | 46.51 | 20,232 | +0.15(+0.32%) |
Mar 12, 2024 | 46.37 | 46.51 | 46.13 | 46.36 | 7,915 | +0.02(+0.04%) |
Mar 11, 2024 | 46.54 | 46.73 | 46.22 | 46.34 | 20,213 | -0.44(-0.95%) |
Mar 08, 2024 | 47.30 | 47.54 | 46.60 | 46.78 | 12,258 | -0.20(-0.43%) |
Mar 07, 2024 | 46.82 | 47.21 | 46.82 | 46.99 | 47,807 | +0.38(+0.82%) |
Mar 06, 2024 | 46.88 | 46.88 | 46.50 | 46.60 | 46,454 | +0.18(+0.38%) |
Mar 05, 2024 | 46.63 | 46.84 | 46.29 | 46.43 | 17,706 | -0.37(-0.80%) |
Mar 04, 2024 | 47.29 | 47.47 | 46.78 | 46.80 | 31,362 | -0.42(-0.89%) |
Mar 01, 2024 | 47.15 | 47.26 | 46.95 | 47.22 | 26,849 | +0.28(+0.61%) |
Feb 29, 2024 | 47.04 | 47.04 | 46.66 | 46.93 | 53,063 | +0.40(+0.86%) |
Feb 28, 2024 | 46.59 | 46.88 | 46.50 | 46.54 | 21,058 | -0.50(-1.07%) |
Feb 27, 2024 | 47.07 | 47.15 | 46.85 | 47.04 | 133,451 | +0.08(+0.18%) |
Feb 26, 2024 | 46.44 | 47.00 | 46.44 | 46.96 | 10,809 | +0.43(+0.92%) |
Feb 23, 2024 | 46.02 | 46.68 | 45.93 | 46.53 | 24,585 | +0.41(+0.89%) |
Feb 22, 2024 | 46.17 | 46.20 | 45.81 | 46.12 | 10,577 | +0.23(+0.50%) |
Feb 21, 2024 | 46.90 | 46.90 | 45.61 | 45.89 | 53,051 | -0.02(-0.04%) |
Feb 20, 2024 | 46.06 | 46.86 | 45.87 | 45.91 | 13,303 | -0.62(-1.33%) |
Feb 16, 2024 | 46.66 | 46.89 | 46.38 | 46.53 | 28,961 | -0.44(-0.93%) |
Feb 15, 2024 | 46.30 | 47.00 | 46.30 | 46.96 | 9,295 | +1.05(+2.28%) |
Feb 14, 2024 | 45.69 | 45.97 | 45.49 | 45.92 | 3,712 | +0.82(+1.83%) |
Feb 13, 2024 | 45.33 | 45.82 | 45.00 | 45.09 | 6,616 | -1.46(-3.13%) |
Feb 12, 2024 | 45.97 | 46.74 | 45.97 | 46.55 | 6,189 | +0.65(+1.43%) |
Feb 09, 2024 | 45.46 | 45.94 | 45.41 | 45.89 | 9,281 | +0.58(+1.28%) |
Feb 08, 2024 | 44.59 | 45.43 | 44.51 | 45.31 | 43,860 | +0.61(+1.38%) |
Feb 07, 2024 | 44.74 | 45.71 | 44.48 | 44.70 | 25,476 | +0.12(+0.28%) |
Feb 06, 2024 | 44.48 | 45.61 | 44.40 | 44.57 | 22,137 | +0.09(+0.21%) |
Feb 05, 2024 | 44.77 | 44.77 | 44.13 | 44.48 | 6,045 | -0.59(-1.32%) |
Feb 02, 2024 | 44.64 | 45.25 | 44.64 | 45.08 | 8,828 | -0.13(-0.30%) |