Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 46.83 | 46.93 | 46.43 | 46.84 | 336,186 | +0.05(+0.11%) |
Apr 17, 2024 | 47.19 | 47.52 | 46.75 | 46.79 | 415,557 | -0.26(-0.55%) |
Apr 16, 2024 | 47.14 | 47.27 | 46.55 | 47.05 | 493,908 | -0.20(-0.42%) |
Apr 15, 2024 | 47.87 | 48.10 | 46.92 | 47.25 | 452,879 | -0.22(-0.46%) |
Apr 12, 2024 | 48.41 | 48.51 | 47.37 | 47.47 | 461,921 | -1.21(-2.49%) |
Apr 11, 2024 | 49.40 | 49.40 | 48.62 | 48.68 | 623,617 | -0.60(-1.22%) |
Apr 10, 2024 | 48.19 | 49.72 | 48.14 | 49.28 | 954,219 | +0.14(+0.28%) |
Apr 09, 2024 | 48.26 | 49.21 | 48.25 | 49.14 | 961,466 | +0.87(+1.80%) |
Apr 08, 2024 | 48.37 | 48.51 | 48.05 | 48.27 | 613,560 | +0.18(+0.37%) |
Apr 05, 2024 | 47.47 | 48.22 | 47.45 | 48.09 | 624,436 | +0.31(+0.65%) |
Apr 04, 2024 | 48.27 | 48.59 | 47.55 | 47.78 | 725,315 | -0.18(-0.38%) |
Apr 03, 2024 | 48.15 | 48.62 | 47.83 | 47.96 | 726,169 | -0.32(-0.66%) |
Apr 02, 2024 | 48.64 | 48.84 | 47.98 | 48.28 | 713,524 | -0.39(-0.80%) |
Apr 01, 2024 | 48.51 | 48.78 | 47.99 | 48.67 | 1,006,974 | +0.11(+0.23%) |
Mar 28, 2024 | 47.32 | 48.53 | 48.53 | 48.56 | 1,138,306 | +1.39(+2.95%) |
Mar 27, 2024 | 45.87 | 47.19 | 45.87 | 47.17 | 961,279 | +1.44(+3.15%) |
Mar 26, 2024 | 45.57 | 45.81 | 45.37 | 45.73 | 404,138 | +0.25(+0.55%) |
Mar 25, 2024 | 45.25 | 45.84 | 45.23 | 45.48 | 372,752 | +0.28(+0.62%) |
Mar 22, 2024 | 45.47 | 45.57 | 45.11 | 45.20 | 715,252 | -0.08(-0.18%) |
Mar 21, 2024 | 44.87 | 45.39 | 44.69 | 45.28 | 599,858 | +0.46(+1.03%) |
Mar 20, 2024 | 44.13 | 44.82 | 44.13 | 44.82 | 451,185 | +0.51(+1.15%) |
Mar 19, 2024 | 43.88 | 44.37 | 43.81 | 44.31 | 366,864 | +0.33(+0.75%) |
Mar 18, 2024 | 44.52 | 44.86 | 43.95 | 43.98 | 434,520 | -0.54(-1.21%) |
Mar 15, 2024 | 44.23 | 44.91 | 44.23 | 44.52 | 992,597 | +0.12(+0.27%) |
Mar 14, 2024 | 44.32 | 44.44 | 43.88 | 44.40 | 434,921 | -0.11(-0.25%) |
Mar 13, 2024 | 44.45 | 44.83 | 44.37 | 44.51 | 365,478 | +0.18(+0.41%) |
Mar 12, 2024 | 44.76 | 44.79 | 44.02 | 44.33 | 511,119 | -0.43(-0.96%) |
Mar 11, 2024 | 43.90 | 44.86 | 43.87 | 44.76 | 483,119 | +0.68(+1.54%) |
Mar 08, 2024 | 43.72 | 44.36 | 43.31 | 44.08 | 566,855 | +0.56(+1.28%) |
Mar 07, 2024 | 43.18 | 43.76 | 43.03 | 43.52 | 896,496 | +0.67(+1.56%) |
Mar 06, 2024 | 43.29 | 43.39 | 42.72 | 42.86 | 950,445 | -0.25(-0.58%) |
Mar 05, 2024 | 42.96 | 43.42 | 42.78 | 43.11 | 804,900 | -0.08(-0.18%) |
Mar 04, 2024 | 43.73 | 43.83 | 43.16 | 43.18 | 710,999 | -0.35(-0.80%) |
Mar 01, 2024 | 43.68 | 43.94 | 43.49 | 43.53 | 440,394 | -0.19(-0.43%) |
Feb 29, 2024 | 43.79 | 44.09 | 43.56 | 43.72 | 680,662 | -0.08(-0.18%) |
Feb 28, 2024 | 43.91 | 44.28 | 43.73 | 43.80 | 401,301 | -0.11(-0.25%) |
Feb 27, 2024 | 44.41 | 44.60 | 43.90 | 43.91 | 359,205 | -0.37(-0.83%) |
Feb 26, 2024 | 45.23 | 45.44 | 44.17 | 44.28 | 476,462 | -1.13(-2.48%) |
Feb 23, 2024 | 44.66 | 45.45 | 44.55 | 45.41 | 382,732 | +0.97(+2.17%) |
Feb 22, 2024 | 44.39 | 44.60 | 44.19 | 44.44 | 678,897 | +0.11(+0.25%) |
Feb 21, 2024 | 43.83 | 44.41 | 43.83 | 44.33 | 480,246 | +0.44(+1.00%) |
Feb 20, 2024 | 43.71 | 44.10 | 43.54 | 43.89 | 671,132 | +0.12(+0.27%) |
Feb 16, 2024 | 44.19 | 44.38 | 43.73 | 43.77 | 691,731 | -0.49(-1.10%) |
Feb 15, 2024 | 44.20 | 44.69 | 44.11 | 44.26 | 614,991 | +0.19(+0.43%) |
Feb 14, 2024 | 44.11 | 44.25 | 43.82 | 44.07 | 480,145 | -0.02(-0.05%) |
Feb 13, 2024 | 44.74 | 45.18 | 44.01 | 44.09 | 767,565 | -1.35(-2.98%) |
Feb 12, 2024 | 44.81 | 45.57 | 44.81 | 45.45 | 343,962 | +0.80(+1.78%) |
Feb 09, 2024 | 44.42 | 44.70 | 44.07 | 44.65 | 388,540 | +0.42(+0.95%) |
Feb 08, 2024 | 43.72 | 44.30 | 43.60 | 44.23 | 412,662 | +0.37(+0.84%) |
Feb 07, 2024 | 44.45 | 44.45 | 43.38 | 43.86 | 583,954 | -0.34(-0.77%) |
Feb 06, 2024 | 44.43 | 44.55 | 44.01 | 44.20 | 657,982 | -0.32(-0.72%) |
Feb 05, 2024 | 44.53 | 44.85 | 44.01 | 44.52 | 670,263 | -0.54(-1.19%) |
Feb 02, 2024 | 45.93 | 45.93 | 44.76 | 45.06 | 668,756 | -1.12(-2.42%) |