Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 46.01 | 46.84 | 45.97 | 46.75 | 129,076 | +0.63(+1.37%) |
Apr 18, 2024 | 45.59 | 46.25 | 45.41 | 46.12 | 169,814 | +0.50(+1.10%) |
Apr 17, 2024 | 45.74 | 45.74 | 45.25 | 45.62 | 132,084 | +0.17(+0.37%) |
Apr 16, 2024 | 45.40 | 45.63 | 44.97 | 45.45 | 149,973 | -0.04(-0.09%) |
Apr 15, 2024 | 45.86 | 46.04 | 45.48 | 45.49 | 166,763 | -0.23(-0.50%) |
Apr 12, 2024 | 46.65 | 46.88 | 45.65 | 45.72 | 184,290 | -1.05(-2.25%) |
Apr 11, 2024 | 46.55 | 47.05 | 46.46 | 46.77 | 130,901 | +0.17(+0.36%) |
Apr 10, 2024 | 46.94 | 47.03 | 46.55 | 46.60 | 157,778 | -0.58(-1.23%) |
Apr 09, 2024 | 47.58 | 48.20 | 46.75 | 47.18 | 198,506 | -0.43(-0.90%) |
Apr 08, 2024 | 46.62 | 47.69 | 46.62 | 47.61 | 213,799 | +0.99(+2.12%) |
Apr 05, 2024 | 46.47 | 47.02 | 46.47 | 46.62 | 139,784 | +0.07(+0.15%) |
Apr 04, 2024 | 45.86 | 46.59 | 45.77 | 46.55 | 123,285 | +0.81(+1.77%) |
Apr 03, 2024 | 45.65 | 45.96 | 45.52 | 45.74 | 114,868 | -0.07(-0.15%) |
Apr 02, 2024 | 45.66 | 45.85 | 45.28 | 45.81 | 159,831 | +0.01(+0.02%) |
Apr 01, 2024 | 46.25 | 46.46 | 45.59 | 45.80 | 129,786 | -0.35(-0.76%) |
Mar 28, 2024 | 46.51 | 46.70 | 45.99 | 46.15 | 160,963 | -0.08(-0.17%) |
Mar 27, 2024 | 46.47 | 46.52 | 45.92 | 46.23 | 112,191 | +0.24(+0.52%) |
Mar 26, 2024 | 46.15 | 46.64 | 45.95 | 45.99 | 164,141 | +0.11(+0.24%) |
Mar 25, 2024 | 45.68 | 46.01 | 45.55 | 45.88 | 107,240 | +0.25(+0.55%) |
Mar 22, 2024 | 46.14 | 46.14 | 45.60 | 45.63 | 88,648 | -0.33(-0.72%) |
Mar 21, 2024 | 45.97 | 46.21 | 45.67 | 45.96 | 145,150 | -0.09(-0.20%) |
Mar 20, 2024 | 46.05 | 46.12 | 45.63 | 46.05 | 128,048 | +0.18(+0.39%) |
Mar 19, 2024 | 45.99 | 46.31 | 45.73 | 45.87 | 341,676 | +0.00(+0.00%) |
Mar 18, 2024 | 45.80 | 46.37 | 45.65 | 45.87 | 204,331 | -0.01(-0.02%) |
Mar 15, 2024 | 45.06 | 46.44 | 45.06 | 45.88 | 827,406 | +0.70(+1.55%) |
Mar 14, 2024 | 45.26 | 45.32 | 44.82 | 45.18 | 175,069 | -0.07(-0.15%) |
Mar 13, 2024 | 44.94 | 45.44 | 44.78 | 45.25 | 163,371 | +0.08(+0.18%) |
Mar 12, 2024 | 45.19 | 45.81 | 44.80 | 45.17 | 162,873 | -0.02(-0.04%) |
Mar 11, 2024 | 45.06 | 45.21 | 44.76 | 45.19 | 158,577 | +0.04(+0.09%) |
Mar 08, 2024 | 43.82 | 45.41 | 43.82 | 45.15 | 296,421 | +1.75(+4.03%) |
Mar 07, 2024 | 42.35 | 43.41 | 42.35 | 43.40 | 228,362 | +1.14(+2.71%) |
Mar 06, 2024 | 42.22 | 42.53 | 41.99 | 42.26 | 314,978 | +0.23(+0.54%) |
Mar 05, 2024 | 42.67 | 42.74 | 42.00 | 42.03 | 114,272 | -0.65(-1.52%) |
Mar 04, 2024 | 42.47 | 42.99 | 42.33 | 42.67 | 171,145 | +0.00(+0.00%) |
Mar 01, 2024 | 43.00 | 43.10 | 42.50 | 42.67 | 138,736 | -0.43(-0.99%) |
Feb 29, 2024 | 43.09 | 43.48 | 42.75 | 43.10 | 124,655 | +0.16(+0.37%) |
Feb 28, 2024 | 42.72 | 43.49 | 42.56 | 42.94 | 119,826 | +0.06(+0.14%) |
Feb 27, 2024 | 42.27 | 43.20 | 41.79 | 42.88 | 173,217 | +0.62(+1.46%) |
Feb 26, 2024 | 42.72 | 42.92 | 42.05 | 42.27 | 202,592 | -0.65(-1.51%) |
Feb 23, 2024 | 42.54 | 43.02 | 42.53 | 42.91 | 156,631 | +0.14(+0.33%) |
Feb 22, 2024 | 43.82 | 44.18 | 42.05 | 42.77 | 245,403 | -0.96(-2.18%) |
Feb 21, 2024 | 43.33 | 43.86 | 42.86 | 43.73 | 219,388 | +0.49(+1.13%) |
Feb 20, 2024 | 42.87 | 43.32 | 42.66 | 43.24 | 152,391 | +0.22(+0.51%) |
Feb 16, 2024 | 43.33 | 43.57 | 42.95 | 43.02 | 145,527 | -0.44(-1.01%) |
Feb 15, 2024 | 43.29 | 43.72 | 43.17 | 43.46 | 128,307 | +0.18(+0.41%) |
Feb 14, 2024 | 43.04 | 43.42 | 42.82 | 43.28 | 131,704 | +0.51(+1.19%) |
Feb 13, 2024 | 44.27 | 44.27 | 42.73 | 42.77 | 176,873 | -1.87(-4.19%) |
Feb 12, 2024 | 44.30 | 45.03 | 44.24 | 44.64 | 113,031 | +0.34(+0.76%) |
Feb 09, 2024 | 44.09 | 44.51 | 43.98 | 44.30 | 115,751 | +0.10(+0.23%) |
Feb 08, 2024 | 43.22 | 44.24 | 43.22 | 44.21 | 120,180 | +1.05(+2.44%) |
Feb 07, 2024 | 42.97 | 43.30 | 42.65 | 43.15 | 107,882 | +0.08(+0.18%) |
Feb 06, 2024 | 42.89 | 43.40 | 42.89 | 43.07 | 95,261 | +0.09(+0.21%) |
Feb 05, 2024 | 43.27 | 43.30 | 42.78 | 42.98 | 120,136 | -0.43(-0.99%) |
Feb 02, 2024 | 44.17 | 44.17 | 43.40 | 43.41 | 121,399 | -1.17(-2.63%) |