Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 47.97 | 48.09 | 47.33 | 47.66 | 207,590 | -0.25(-0.52%) |
Apr 19, 2024 | 47.10 | 49.75 | 47.10 | 47.91 | 658,920 | +0.85(+1.81%) |
Apr 18, 2024 | 47.08 | 47.54 | 46.67 | 47.06 | 131,913 | +0.17(+0.36%) |
Apr 17, 2024 | 47.60 | 48.08 | 46.81 | 46.89 | 265,434 | -0.63(-1.33%) |
Apr 16, 2024 | 47.02 | 47.79 | 47.00 | 47.52 | 157,131 | -0.01(-0.02%) |
Apr 15, 2024 | 48.29 | 48.43 | 47.18 | 47.53 | 319,105 | -0.38(-0.79%) |
Apr 12, 2024 | 49.00 | 49.88 | 47.87 | 47.91 | 442,807 | -0.87(-1.78%) |
Apr 11, 2024 | 50.33 | 50.34 | 48.51 | 48.78 | 286,872 | -1.55(-3.08%) |
Apr 10, 2024 | 50.04 | 50.56 | 49.50 | 50.33 | 283,106 | -0.19(-0.38%) |
Apr 09, 2024 | 50.31 | 50.62 | 49.95 | 50.52 | 277,326 | +0.61(+1.22%) |
Apr 08, 2024 | 51.23 | 51.42 | 49.70 | 49.91 | 306,208 | -1.32(-2.58%) |
Apr 05, 2024 | 49.45 | 51.31 | 48.94 | 51.23 | 453,633 | +1.78(+3.60%) |
Apr 04, 2024 | 49.06 | 49.67 | 48.51 | 49.45 | 472,146 | +0.77(+1.58%) |
Apr 03, 2024 | 46.75 | 48.87 | 46.35 | 48.68 | 705,806 | +2.68(+5.83%) |
Apr 02, 2024 | 44.78 | 46.28 | 44.60 | 46.00 | 826,246 | +1.38(+3.09%) |
Apr 01, 2024 | 44.70 | 45.12 | 44.39 | 44.62 | 428,023 | -0.01(-0.02%) |
Mar 28, 2024 | 45.00 | 45.00 | 44.30 | 44.63 | 367,770 | -0.38(-0.84%) |
Mar 27, 2024 | 44.50 | 45.33 | 44.30 | 45.01 | 633,715 | +0.61(+1.37%) |
Mar 26, 2024 | 44.04 | 44.52 | 44.04 | 44.40 | 165,787 | +0.27(+0.61%) |
Mar 25, 2024 | 44.32 | 44.80 | 44.08 | 44.13 | 117,364 | -0.21(-0.47%) |
Mar 22, 2024 | 44.30 | 44.55 | 44.21 | 44.34 | 81,644 | -0.07(-0.16%) |
Mar 21, 2024 | 44.76 | 44.80 | 44.11 | 44.41 | 111,541 | -0.45(-1.00%) |
Mar 20, 2024 | 44.14 | 44.95 | 44.08 | 44.86 | 516,730 | +0.62(+1.40%) |
Mar 19, 2024 | 43.54 | 44.31 | 43.35 | 44.24 | 197,594 | +0.80(+1.84%) |
Mar 18, 2024 | 43.06 | 43.54 | 42.85 | 43.44 | 127,318 | +0.36(+0.84%) |
Mar 15, 2024 | 42.84 | 43.38 | 42.66 | 43.08 | 141,423 | +0.35(+0.82%) |
Mar 14, 2024 | 42.99 | 43.20 | 42.30 | 42.73 | 119,735 | -0.35(-0.81%) |
Mar 13, 2024 | 42.65 | 43.35 | 42.57 | 43.08 | 120,534 | +0.78(+1.86%) |
Mar 12, 2024 | 42.33 | 42.39 | 41.70 | 42.30 | 141,722 | +0.10(+0.24%) |
Mar 11, 2024 | 41.61 | 42.20 | 41.41 | 42.20 | 166,430 | +0.77(+1.85%) |
Mar 08, 2024 | 42.47 | 42.68 | 41.29 | 41.43 | 295,258 | -0.84(-1.98%) |
Mar 07, 2024 | 42.19 | 42.82 | 41.94 | 42.27 | 299,060 | +0.11(+0.26%) |
Mar 06, 2024 | 42.41 | 42.81 | 41.82 | 42.16 | 366,662 | +0.28(+0.67%) |
Mar 05, 2024 | 42.81 | 43.21 | 41.81 | 41.88 | 286,986 | -1.31(-3.04%) |
Mar 04, 2024 | 44.21 | 44.47 | 43.14 | 43.19 | 256,061 | -0.87(-1.97%) |
Mar 01, 2024 | 44.82 | 45.38 | 43.95 | 44.06 | 306,894 | -0.59(-1.32%) |
Feb 29, 2024 | 44.90 | 44.95 | 44.30 | 44.64 | 251,091 | -0.22(-0.49%) |
Feb 28, 2024 | 44.04 | 44.95 | 43.62 | 44.86 | 197,070 | +0.74(+1.67%) |
Feb 27, 2024 | 44.67 | 44.96 | 43.92 | 44.13 | 209,998 | -0.26(-0.58%) |
Feb 26, 2024 | 43.74 | 44.48 | 43.62 | 44.39 | 168,270 | +0.18(+0.41%) |
Feb 23, 2024 | 43.57 | 44.51 | 43.42 | 44.21 | 230,144 | +0.34(+0.77%) |
Feb 22, 2024 | 43.81 | 44.19 | 43.53 | 43.87 | 286,850 | +0.30(+0.69%) |
Feb 21, 2024 | 41.82 | 43.72 | 41.17 | 43.57 | 740,263 | +1.78(+4.26%) |
Feb 20, 2024 | 44.46 | 44.48 | 41.80 | 41.79 | 1,084,871 | -5.06(-10.80%) |
Feb 16, 2024 | 46.73 | 47.17 | 46.30 | 46.85 | 182,017 | +0.28(+0.60%) |
Feb 15, 2024 | 45.11 | 46.57 | 44.96 | 46.57 | 497,414 | +1.63(+3.63%) |
Feb 14, 2024 | 45.10 | 45.42 | 44.83 | 44.93 | 246,453 | +0.48(+1.08%) |
Feb 13, 2024 | 46.23 | 46.23 | 44.05 | 44.46 | 436,795 | -1.93(-4.16%) |
Feb 12, 2024 | 45.89 | 46.76 | 45.87 | 46.39 | 599,528 | +0.59(+1.28%) |
Feb 09, 2024 | 45.77 | 46.02 | 45.35 | 45.80 | 362,515 | +0.03(+0.07%) |
Feb 08, 2024 | 45.21 | 46.79 | 45.01 | 45.77 | 283,789 | +1.03(+2.29%) |
Feb 07, 2024 | 44.35 | 44.92 | 44.12 | 44.74 | 160,584 | +0.37(+0.83%) |
Feb 06, 2024 | 44.46 | 45.09 | 44.32 | 44.38 | 266,512 | +0.07(+0.16%) |
Feb 05, 2024 | 45.30 | 45.30 | 43.96 | 44.31 | 369,613 | -1.63(-3.55%) |
Feb 02, 2024 | 45.66 | 46.53 | 44.71 | 45.94 | 300,100 | +0.16(+0.35%) |