Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 47.40 | 48.08 | 47.18 | 47.77 | 287,641 | +0.55(+1.16%) |
Apr 16, 2024 | 46.78 | 47.42 | 46.63 | 47.22 | 478,237 | -0.15(-0.32%) |
Apr 15, 2024 | 48.11 | 48.35 | 47.33 | 47.37 | 487,227 | -0.12(-0.25%) |
Apr 12, 2024 | 47.77 | 47.99 | 47.36 | 47.49 | 673,651 | -0.90(-1.86%) |
Apr 11, 2024 | 47.84 | 48.41 | 47.33 | 48.39 | 500,553 | +0.86(+1.81%) |
Apr 10, 2024 | 47.48 | 47.68 | 47.18 | 47.53 | 390,994 | -0.40(-0.83%) |
Apr 09, 2024 | 47.23 | 47.93 | 47.23 | 47.93 | 393,816 | +1.16(+2.48%) |
Apr 08, 2024 | 46.04 | 46.97 | 46.04 | 46.77 | 428,535 | +0.80(+1.74%) |
Apr 05, 2024 | 45.75 | 46.01 | 45.45 | 45.97 | 135,260 | -0.26(-0.56%) |
Apr 04, 2024 | 46.99 | 47.00 | 46.20 | 46.23 | 75,994 | -0.46(-0.99%) |
Apr 03, 2024 | 46.29 | 46.79 | 46.24 | 46.69 | 83,397 | +0.32(+0.69%) |
Apr 02, 2024 | 46.32 | 46.54 | 46.14 | 46.37 | 77,374 | -0.77(-1.63%) |
Apr 01, 2024 | 47.41 | 47.41 | 46.87 | 47.14 | 54,340 | -0.26(-0.55%) |
Mar 28, 2024 | 47.46 | 47.98 | 47.40 | 47.40 | 99,458 | +0.58(+1.24%) |
Mar 27, 2024 | 45.97 | 46.86 | 45.97 | 46.82 | 332,446 | -0.06(-0.13%) |
Mar 26, 2024 | 46.80 | 46.96 | 46.66 | 46.88 | 211,795 | +0.32(+0.69%) |
Mar 25, 2024 | 46.79 | 47.02 | 46.51 | 46.56 | 96,144 | -0.04(-0.09%) |
Mar 22, 2024 | 46.82 | 47.17 | 46.50 | 46.60 | 109,730 | +0.58(+1.26%) |
Mar 21, 2024 | 45.93 | 46.21 | 45.78 | 46.02 | 103,267 | +0.77(+1.70%) |
Mar 20, 2024 | 44.37 | 45.27 | 44.37 | 45.25 | 100,809 | +0.57(+1.28%) |
Mar 19, 2024 | 44.56 | 44.80 | 44.45 | 44.68 | 164,403 | -0.14(-0.31%) |
Mar 18, 2024 | 45.16 | 45.21 | 44.68 | 44.82 | 127,619 | -0.14(-0.31%) |
Mar 15, 2024 | 44.98 | 45.19 | 44.88 | 44.96 | 110,016 | +0.33(+0.74%) |
Mar 14, 2024 | 45.45 | 45.45 | 44.33 | 44.63 | 222,410 | -0.94(-2.06%) |
Mar 13, 2024 | 45.25 | 45.76 | 45.22 | 45.57 | 80,917 | -0.33(-0.72%) |
Mar 12, 2024 | 45.85 | 46.04 | 45.66 | 45.90 | 109,060 | +0.38(+0.83%) |
Mar 11, 2024 | 44.88 | 45.58 | 44.88 | 45.52 | 106,427 | +0.30(+0.66%) |
Mar 08, 2024 | 45.12 | 45.66 | 45.12 | 45.22 | 90,705 | -0.62(-1.35%) |
Mar 07, 2024 | 45.55 | 45.91 | 45.46 | 45.84 | 73,327 | +0.58(+1.28%) |
Mar 06, 2024 | 45.55 | 45.60 | 45.22 | 45.26 | 75,991 | +0.16(+0.35%) |
Mar 05, 2024 | 44.91 | 45.38 | 44.90 | 45.10 | 148,449 | -0.31(-0.68%) |
Mar 04, 2024 | 44.98 | 45.48 | 44.98 | 45.41 | 127,685 | +0.24(+0.53%) |
Mar 01, 2024 | 44.75 | 45.34 | 44.48 | 45.17 | 68,475 | +0.32(+0.71%) |
Feb 29, 2024 | 45.08 | 45.16 | 44.66 | 44.85 | 95,251 | -0.35(-0.77%) |
Feb 28, 2024 | 44.96 | 45.36 | 44.77 | 45.20 | 86,258 | -0.29(-0.64%) |
Feb 27, 2024 | 45.56 | 45.67 | 45.15 | 45.49 | 115,615 | -0.62(-1.34%) |
Feb 26, 2024 | 45.66 | 46.20 | 45.42 | 46.11 | 121,884 | -0.06(-0.13%) |
Feb 23, 2024 | 46.10 | 46.35 | 45.89 | 46.17 | 119,058 | +0.52(+1.14%) |
Feb 22, 2024 | 47.19 | 47.33 | 45.50 | 45.65 | 204,556 | -3.52(-7.16%) |
Feb 21, 2024 | 49.19 | 49.29 | 48.82 | 49.17 | 117,206 | -0.57(-1.15%) |
Feb 20, 2024 | 49.75 | 49.98 | 49.62 | 49.74 | 97,269 | +0.62(+1.26%) |
Feb 16, 2024 | 48.83 | 49.37 | 48.61 | 49.12 | 71,101 | +0.42(+0.86%) |
Feb 15, 2024 | 48.31 | 48.77 | 48.31 | 48.70 | 116,748 | +0.34(+0.70%) |
Feb 14, 2024 | 48.36 | 48.42 | 47.95 | 48.36 | 107,179 | +0.96(+2.03%) |
Feb 13, 2024 | 47.54 | 47.93 | 47.23 | 47.40 | 111,425 | -1.79(-3.64%) |
Feb 12, 2024 | 48.87 | 49.38 | 48.86 | 49.19 | 152,251 | -0.21(-0.43%) |
Feb 09, 2024 | 49.50 | 49.50 | 49.24 | 49.40 | 125,461 | -0.35(-0.70%) |
Feb 08, 2024 | 49.73 | 49.75 | 49.38 | 49.75 | 145,820 | +0.38(+0.77%) |
Feb 07, 2024 | 49.92 | 50.07 | 49.22 | 49.37 | 96,644 | -0.51(-1.02%) |
Feb 06, 2024 | 48.85 | 49.92 | 48.84 | 49.88 | 177,915 | +1.41(+2.91%) |
Feb 05, 2024 | 48.59 | 48.63 | 48.19 | 48.47 | 97,813 | -0.62(-1.26%) |
Feb 02, 2024 | 49.62 | 49.65 | 48.79 | 49.09 | 94,041 | -0.22(-0.45%) |