Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 44.81 | 45.02 | 43.74 | 43.89 | 64,667 | -0.82(-1.83%) |
Apr 19, 2024 | 43.23 | 44.71 | 43.21 | 44.71 | 64,921 | +1.26(+2.90%) |
Apr 18, 2024 | 43.69 | 44.03 | 43.45 | 43.45 | 66,827 | -0.24(-0.55%) |
Apr 17, 2024 | 44.49 | 44.85 | 43.39 | 43.69 | 152,204 | -1.23(-2.74%) |
Apr 16, 2024 | 44.53 | 45.07 | 44.26 | 44.92 | 45,095 | -0.12(-0.27%) |
Apr 15, 2024 | 45.84 | 45.84 | 44.70 | 45.04 | 47,604 | -0.42(-0.92%) |
Apr 12, 2024 | 45.85 | 46.06 | 44.98 | 45.46 | 45,880 | -0.71(-1.54%) |
Apr 11, 2024 | 45.54 | 46.61 | 45.11 | 46.17 | 54,934 | +0.83(+1.83%) |
Apr 10, 2024 | 45.51 | 46.06 | 45.00 | 45.34 | 74,177 | -1.06(-2.28%) |
Apr 09, 2024 | 46.70 | 46.95 | 46.03 | 46.40 | 43,939 | -0.29(-0.62%) |
Apr 08, 2024 | 46.39 | 46.86 | 45.88 | 46.69 | 42,655 | +0.69(+1.50%) |
Apr 05, 2024 | 45.77 | 46.27 | 45.22 | 46.00 | 70,807 | -0.18(-0.39%) |
Apr 04, 2024 | 46.09 | 46.64 | 45.95 | 46.18 | 38,423 | +0.45(+0.98%) |
Apr 03, 2024 | 45.12 | 46.01 | 45.12 | 45.73 | 46,358 | +0.27(+0.59%) |
Apr 02, 2024 | 45.92 | 46.30 | 45.02 | 45.46 | 71,282 | -0.48(-1.04%) |
Apr 01, 2024 | 46.16 | 46.38 | 45.63 | 45.94 | 103,299 | -0.42(-0.91%) |
Mar 28, 2024 | 45.86 | 46.73 | 45.54 | 46.36 | 52,822 | +0.46(+1.00%) |
Mar 27, 2024 | 45.99 | 46.11 | 45.57 | 45.90 | 30,809 | +0.43(+0.95%) |
Mar 26, 2024 | 45.99 | 46.26 | 45.29 | 45.47 | 53,179 | -0.11(-0.24%) |
Mar 25, 2024 | 45.29 | 45.71 | 44.75 | 45.58 | 47,080 | +0.57(+1.27%) |
Mar 22, 2024 | 45.76 | 45.80 | 44.77 | 45.01 | 87,869 | -0.53(-1.16%) |
Mar 21, 2024 | 44.63 | 45.77 | 44.16 | 45.54 | 52,724 | +0.91(+2.04%) |
Mar 20, 2024 | 43.55 | 44.84 | 43.20 | 44.63 | 54,143 | +0.91(+2.08%) |
Mar 19, 2024 | 43.10 | 44.55 | 43.10 | 43.72 | 51,444 | +0.35(+0.81%) |
Mar 18, 2024 | 44.12 | 44.25 | 43.35 | 43.37 | 65,447 | -0.58(-1.32%) |
Mar 15, 2024 | 44.16 | 45.18 | 43.93 | 43.95 | 150,196 | -0.31(-0.70%) |
Mar 14, 2024 | 45.26 | 45.26 | 43.95 | 44.26 | 66,861 | -1.02(-2.25%) |
Mar 13, 2024 | 45.64 | 46.07 | 45.02 | 45.28 | 44,338 | -0.51(-1.11%) |
Mar 12, 2024 | 45.43 | 45.91 | 45.01 | 45.79 | 49,487 | +0.58(+1.28%) |
Mar 11, 2024 | 45.81 | 46.08 | 45.09 | 45.21 | 77,371 | -0.59(-1.29%) |
Mar 08, 2024 | 46.63 | 47.50 | 45.74 | 45.80 | 88,758 | -0.88(-1.89%) |
Mar 07, 2024 | 46.67 | 47.23 | 46.49 | 46.68 | 83,711 | +0.52(+1.13%) |
Mar 06, 2024 | 46.79 | 46.79 | 45.99 | 46.16 | 55,028 | -0.09(-0.19%) |
Mar 05, 2024 | 45.91 | 46.96 | 45.84 | 46.25 | 96,203 | -0.26(-0.56%) |
Mar 04, 2024 | 47.57 | 48.44 | 46.38 | 46.51 | 84,416 | -1.16(-2.43%) |
Mar 01, 2024 | 48.85 | 48.85 | 46.56 | 47.67 | 137,958 | -1.01(-2.07%) |
Feb 29, 2024 | 50.02 | 50.02 | 47.88 | 48.68 | 152,234 | -0.49(-1.00%) |
Feb 28, 2024 | 50.32 | 50.62 | 49.15 | 49.17 | 53,491 | -1.68(-3.30%) |
Feb 27, 2024 | 51.69 | 51.82 | 50.55 | 50.85 | 77,912 | -0.57(-1.11%) |
Feb 26, 2024 | 51.46 | 51.76 | 51.02 | 51.41 | 99,243 | -0.08(-0.15%) |
Feb 23, 2024 | 51.99 | 52.05 | 51.17 | 51.49 | 88,594 | -0.10(-0.19%) |
Feb 22, 2024 | 51.78 | 52.22 | 50.95 | 51.59 | 78,517 | -0.14(-0.27%) |
Feb 21, 2024 | 51.58 | 51.94 | 50.92 | 51.73 | 72,258 | +0.34(+0.66%) |
Feb 20, 2024 | 52.51 | 52.51 | 51.08 | 51.40 | 97,684 | -1.94(-3.63%) |
Feb 16, 2024 | 54.75 | 54.75 | 52.81 | 53.33 | 59,069 | -1.17(-2.14%) |
Feb 15, 2024 | 53.73 | 54.74 | 52.80 | 54.50 | 85,986 | +1.27(+2.38%) |
Feb 14, 2024 | 52.88 | 53.98 | 52.12 | 53.23 | 59,621 | +0.91(+1.74%) |
Feb 13, 2024 | 52.47 | 53.50 | 48.87 | 52.32 | 83,832 | -1.58(-2.92%) |
Feb 12, 2024 | 51.87 | 54.14 | 51.61 | 53.90 | 108,108 | +2.30(+4.47%) |
Feb 09, 2024 | 50.93 | 52.20 | 50.63 | 51.59 | 55,874 | +0.48(+0.94%) |
Feb 08, 2024 | 51.18 | 51.18 | 50.35 | 51.12 | 45,726 | +0.14(+0.27%) |
Feb 07, 2024 | 51.12 | 51.63 | 50.67 | 50.98 | 50,069 | -0.07(-0.14%) |
Feb 06, 2024 | 49.40 | 51.38 | 49.40 | 51.05 | 78,004 | +1.69(+3.42%) |
Feb 05, 2024 | 49.85 | 49.88 | 48.88 | 49.36 | 53,724 | -0.76(-1.51%) |
Feb 02, 2024 | 48.17 | 50.27 | 47.78 | 50.12 | 66,808 | +1.48(+3.04%) |