Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2024 | 43.41 | 43.69 | 42.59 | 43.19 | 81,307 | -0.27(-0.62%) |
Apr 15, 2024 | 44.20 | 44.20 | 43.17 | 43.46 | 86,917 | -0.51(-1.16%) |
Apr 12, 2024 | 45.08 | 45.52 | 43.83 | 43.97 | 62,214 | -1.33(-2.94%) |
Apr 11, 2024 | 45.94 | 45.94 | 45.12 | 45.30 | 60,434 | -0.18(-0.40%) |
Apr 10, 2024 | 46.35 | 46.35 | 45.48 | 45.48 | 91,973 | -1.75(-3.71%) |
Apr 09, 2024 | 46.72 | 47.46 | 46.72 | 47.23 | 61,011 | +0.51(+1.09%) |
Apr 08, 2024 | 46.19 | 47.08 | 46.19 | 46.72 | 91,738 | +0.75(+1.63%) |
Apr 05, 2024 | 45.92 | 46.09 | 45.27 | 45.97 | 145,602 | +0.15(+0.33%) |
Apr 04, 2024 | 45.89 | 46.28 | 45.44 | 45.82 | 115,023 | +0.38(+0.84%) |
Apr 03, 2024 | 46.31 | 46.34 | 45.01 | 45.44 | 153,822 | -1.20(-2.57%) |
Apr 02, 2024 | 47.74 | 47.74 | 46.44 | 46.64 | 121,820 | -1.32(-2.75%) |
Apr 01, 2024 | 48.89 | 48.89 | 47.96 | 47.96 | 68,113 | -0.54(-1.11%) |
Mar 28, 2024 | 48.49 | 48.90 | 48.29 | 48.50 | 72,292 | +0.23(+0.48%) |
Mar 27, 2024 | 47.78 | 48.61 | 47.78 | 48.27 | 61,548 | +0.74(+1.56%) |
Mar 26, 2024 | 48.22 | 48.27 | 47.52 | 47.53 | 55,575 | -0.47(-0.98%) |
Mar 25, 2024 | 47.91 | 48.37 | 47.75 | 48.00 | 55,740 | +0.17(+0.36%) |
Mar 22, 2024 | 48.79 | 48.79 | 47.83 | 47.83 | 57,375 | -0.76(-1.56%) |
Mar 21, 2024 | 48.80 | 49.11 | 48.27 | 48.59 | 76,790 | +0.00(+0.00%) |
Mar 20, 2024 | 48.33 | 49.17 | 47.73 | 48.59 | 70,212 | +0.45(+0.93%) |
Mar 19, 2024 | 49.00 | 49.20 | 48.12 | 48.14 | 68,018 | -0.76(-1.55%) |
Mar 18, 2024 | 50.11 | 50.11 | 48.89 | 48.90 | 61,127 | -1.21(-2.41%) |
Mar 15, 2024 | 48.77 | 50.32 | 48.77 | 50.11 | 367,616 | +1.11(+2.27%) |
Mar 14, 2024 | 49.89 | 49.89 | 48.60 | 49.00 | 91,381 | -1.08(-2.16%) |
Mar 13, 2024 | 48.59 | 50.25 | 48.59 | 50.08 | 82,485 | +1.36(+2.79%) |
Mar 12, 2024 | 48.97 | 49.30 | 48.52 | 48.72 | 100,572 | -0.28(-0.57%) |
Mar 11, 2024 | 48.73 | 49.66 | 48.45 | 49.00 | 106,418 | +0.42(+0.86%) |
Mar 08, 2024 | 48.96 | 49.62 | 48.33 | 48.58 | 96,476 | +0.02(+0.04%) |
Mar 07, 2024 | 48.09 | 48.87 | 47.98 | 48.56 | 111,597 | +0.98(+2.06%) |
Mar 06, 2024 | 47.06 | 47.71 | 46.58 | 47.58 | 150,016 | +0.82(+1.75%) |
Mar 05, 2024 | 48.01 | 48.30 | 46.48 | 46.76 | 111,743 | -1.74(-3.59%) |
Mar 04, 2024 | 48.20 | 49.14 | 47.97 | 48.50 | 105,269 | +0.18(+0.37%) |
Mar 01, 2024 | 48.42 | 48.42 | 47.61 | 48.32 | 85,919 | +0.06(+0.12%) |
Feb 29, 2024 | 48.54 | 49.20 | 47.51 | 48.26 | 135,514 | +0.20(+0.42%) |
Feb 28, 2024 | 47.81 | 48.66 | 47.64 | 48.06 | 43,002 | -0.07(-0.15%) |
Feb 27, 2024 | 48.65 | 48.87 | 48.13 | 48.13 | 45,242 | -0.38(-0.78%) |
Feb 26, 2024 | 48.47 | 49.17 | 48.09 | 48.51 | 44,776 | -0.26(-0.53%) |
Feb 23, 2024 | 48.18 | 49.01 | 48.00 | 48.77 | 51,403 | +0.38(+0.79%) |
Feb 22, 2024 | 48.74 | 49.26 | 48.33 | 48.39 | 58,026 | -0.91(-1.85%) |
Feb 21, 2024 | 48.66 | 49.65 | 48.66 | 49.30 | 51,432 | +0.32(+0.65%) |
Feb 20, 2024 | 48.76 | 49.69 | 48.76 | 48.98 | 50,128 | -0.42(-0.85%) |
Feb 16, 2024 | 49.30 | 50.49 | 49.19 | 49.40 | 69,067 | -0.27(-0.54%) |
Feb 15, 2024 | 48.57 | 50.07 | 48.57 | 49.67 | 81,177 | +0.61(+1.24%) |
Feb 14, 2024 | 49.71 | 49.71 | 48.34 | 49.06 | 63,486 | -0.01(-0.02%) |
Feb 13, 2024 | 51.11 | 51.16 | 48.75 | 49.07 | 100,918 | -3.29(-6.28%) |
Feb 12, 2024 | 50.82 | 52.75 | 50.82 | 52.36 | 66,829 | +1.47(+2.89%) |
Feb 09, 2024 | 50.72 | 51.15 | 50.03 | 50.89 | 55,339 | +0.04(+0.08%) |
Feb 08, 2024 | 49.55 | 50.94 | 49.55 | 50.85 | 80,587 | +1.14(+2.29%) |
Feb 07, 2024 | 52.10 | 52.10 | 48.90 | 49.71 | 101,147 | +1.91(+4.00%) |
Feb 06, 2024 | 46.57 | 48.16 | 46.53 | 47.80 | 128,710 | +1.37(+2.95%) |
Feb 05, 2024 | 47.01 | 47.35 | 46.42 | 46.43 | 63,804 | -0.80(-1.69%) |
Feb 02, 2024 | 47.78 | 48.27 | 47.22 | 47.23 | 47,650 | -1.20(-2.48%) |