Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 45.59 | 46.74 | 45.49 | 46.23 | 584,345 | +0.78(+1.72%) |
Apr 22, 2024 | 45.77 | 45.77 | 45.20 | 45.45 | 396,987 | -0.34(-0.74%) |
Apr 19, 2024 | 44.81 | 45.79 | 44.81 | 45.79 | 710,318 | +0.89(+1.98%) |
Apr 18, 2024 | 44.37 | 45.19 | 44.37 | 44.90 | 337,496 | +0.73(+1.65%) |
Apr 17, 2024 | 43.89 | 44.47 | 43.84 | 44.17 | 258,008 | +0.40(+0.91%) |
Apr 16, 2024 | 44.04 | 44.24 | 43.50 | 43.77 | 304,548 | -0.62(-1.40%) |
Apr 15, 2024 | 44.50 | 44.55 | 43.74 | 44.39 | 381,357 | -0.01(-0.02%) |
Apr 12, 2024 | 44.88 | 45.34 | 44.11 | 44.40 | 402,520 | -0.63(-1.40%) |
Apr 11, 2024 | 45.58 | 45.87 | 44.93 | 45.03 | 252,887 | -0.55(-1.21%) |
Apr 10, 2024 | 45.91 | 46.01 | 45.00 | 45.58 | 438,658 | -1.64(-3.47%) |
Apr 09, 2024 | 46.72 | 47.28 | 46.47 | 47.22 | 374,319 | +0.71(+1.53%) |
Apr 08, 2024 | 45.96 | 46.80 | 45.75 | 46.51 | 623,875 | +0.75(+1.64%) |
Apr 05, 2024 | 45.75 | 45.92 | 44.76 | 45.76 | 302,119 | -0.21(-0.46%) |
Apr 04, 2024 | 45.99 | 46.31 | 45.62 | 45.97 | 421,663 | +0.70(+1.55%) |
Apr 03, 2024 | 45.88 | 45.99 | 45.24 | 45.27 | 241,739 | -0.75(-1.63%) |
Apr 02, 2024 | 46.07 | 46.58 | 45.71 | 46.02 | 396,000 | -0.51(-1.10%) |
Apr 01, 2024 | 46.71 | 46.84 | 45.81 | 46.53 | 292,451 | +0.05(+0.11%) |
Mar 28, 2024 | 46.81 | 46.70 | 46.43 | 46.48 | 255,979 | -0.19(-0.41%) |
Mar 27, 2024 | 45.41 | 46.81 | 45.41 | 46.67 | 258,094 | +1.48(+3.28%) |
Mar 26, 2024 | 45.87 | 45.87 | 45.05 | 45.19 | 318,372 | -0.51(-1.12%) |
Mar 25, 2024 | 46.26 | 46.50 | 45.20 | 45.70 | 317,771 | -0.52(-1.13%) |
Mar 22, 2024 | 47.15 | 47.15 | 46.02 | 46.22 | 265,572 | -0.60(-1.28%) |
Mar 21, 2024 | 46.62 | 47.20 | 46.60 | 46.82 | 319,185 | +0.33(+0.71%) |
Mar 20, 2024 | 45.55 | 46.76 | 45.44 | 46.49 | 267,107 | +0.74(+1.62%) |
Mar 19, 2024 | 45.72 | 46.24 | 45.56 | 45.75 | 318,190 | +0.15(+0.33%) |
Mar 18, 2024 | 46.19 | 46.19 | 45.29 | 45.60 | 349,864 | -0.72(-1.55%) |
Mar 15, 2024 | 46.36 | 47.15 | 45.76 | 46.32 | 1,115,006 | -0.30(-0.64%) |
Mar 14, 2024 | 46.67 | 46.82 | 45.67 | 46.62 | 476,222 | -0.42(-0.89%) |
Mar 13, 2024 | 47.01 | 47.80 | 46.81 | 47.04 | 325,983 | -0.01(-0.02%) |
Mar 12, 2024 | 47.41 | 47.68 | 46.60 | 47.05 | 185,691 | -0.82(-1.71%) |
Mar 11, 2024 | 46.23 | 48.55 | 46.23 | 47.87 | 337,738 | +1.57(+3.39%) |
Mar 08, 2024 | 46.50 | 46.57 | 45.98 | 46.30 | 359,301 | +0.06(+0.13%) |
Mar 07, 2024 | 45.86 | 46.40 | 45.66 | 46.24 | 362,025 | +0.64(+1.40%) |
Mar 06, 2024 | 45.63 | 46.05 | 45.29 | 45.60 | 254,274 | +0.23(+0.51%) |
Mar 05, 2024 | 46.12 | 46.69 | 45.06 | 45.37 | 242,412 | -0.71(-1.54%) |
Mar 04, 2024 | 45.40 | 46.26 | 45.40 | 46.08 | 333,371 | +0.55(+1.21%) |
Mar 01, 2024 | 45.21 | 45.90 | 44.93 | 45.53 | 266,728 | -0.36(-0.78%) |
Feb 29, 2024 | 46.87 | 47.45 | 45.85 | 45.89 | 461,657 | -0.03(-0.07%) |
Feb 28, 2024 | 45.41 | 46.31 | 45.41 | 45.92 | 299,210 | -0.03(-0.07%) |
Feb 27, 2024 | 45.64 | 46.01 | 45.44 | 45.95 | 293,056 | +0.51(+1.12%) |
Feb 26, 2024 | 45.84 | 46.05 | 45.10 | 45.44 | 393,292 | -0.66(-1.43%) |
Feb 23, 2024 | 46.54 | 46.62 | 46.09 | 46.10 | 255,753 | -0.63(-1.35%) |
Feb 22, 2024 | 46.97 | 46.97 | 45.78 | 46.73 | 283,514 | -0.64(-1.35%) |
Feb 21, 2024 | 47.64 | 47.91 | 47.22 | 47.37 | 194,276 | -0.25(-0.52%) |
Feb 20, 2024 | 47.22 | 48.18 | 47.22 | 47.62 | 318,830 | +0.10(+0.21%) |
Feb 16, 2024 | 47.17 | 47.53 | 46.39 | 47.52 | 236,238 | +0.08(+0.17%) |
Feb 15, 2024 | 46.31 | 47.51 | 46.31 | 47.44 | 251,426 | +1.53(+3.33%) |
Feb 14, 2024 | 46.28 | 46.28 | 45.62 | 45.91 | 204,702 | -0.01(-0.02%) |
Feb 13, 2024 | 46.80 | 47.27 | 45.49 | 45.92 | 346,051 | -1.90(-3.97%) |
Feb 12, 2024 | 47.18 | 48.11 | 47.02 | 47.82 | 302,611 | +0.83(+1.77%) |
Feb 09, 2024 | 46.36 | 47.34 | 46.06 | 46.99 | 374,678 | +0.61(+1.32%) |
Feb 08, 2024 | 45.77 | 46.39 | 45.43 | 46.38 | 267,185 | +0.43(+0.93%) |
Feb 07, 2024 | 45.92 | 46.47 | 45.70 | 45.95 | 451,825 | +0.06(+0.13%) |
Feb 06, 2024 | 44.69 | 45.89 | 44.69 | 45.89 | 515,054 | +1.07(+2.40%) |
Feb 05, 2024 | 44.71 | 45.06 | 44.56 | 44.82 | 455,944 | -0.45(-0.99%) |
Feb 02, 2024 | 45.05 | 45.60 | 44.69 | 45.27 | 365,129 | -0.39(-0.85%) |