Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 45.53 | 47.28 | 45.53 | 46.97 | 9,197 | +0.79(+1.71%) |
Apr 23, 2024 | 45.50 | 46.18 | 45.10 | 46.18 | 13,849 | +1.17(+2.60%) |
Apr 22, 2024 | 46.56 | 46.56 | 45.01 | 45.01 | 11,889 | -1.38(-2.97%) |
Apr 19, 2024 | 44.87 | 46.39 | 44.67 | 46.39 | 16,054 | +1.32(+2.93%) |
Apr 18, 2024 | 44.80 | 45.30 | 44.70 | 45.07 | 19,016 | +0.07(+0.16%) |
Apr 17, 2024 | 45.03 | 45.45 | 44.31 | 45.00 | 5,590 | -0.09(-0.20%) |
Apr 16, 2024 | 45.42 | 45.74 | 45.02 | 45.09 | 3,797 | -0.82(-1.79%) |
Apr 15, 2024 | 45.76 | 46.23 | 44.18 | 45.91 | 43,154 | +0.61(+1.35%) |
Apr 12, 2024 | 47.52 | 47.52 | 44.53 | 45.30 | 8,430 | -0.67(-1.46%) |
Apr 11, 2024 | 45.50 | 45.97 | 45.14 | 45.97 | 6,661 | +0.03(+0.07%) |
Apr 10, 2024 | 47.50 | 49.55 | 43.92 | 45.94 | 13,695 | -2.10(-4.37%) |
Apr 09, 2024 | 48.45 | 48.54 | 48.04 | 48.04 | 3,941 | -0.22(-0.46%) |
Apr 08, 2024 | 49.50 | 50.80 | 48.26 | 48.26 | 7,111 | -0.83(-1.69%) |
Apr 05, 2024 | 48.05 | 49.70 | 48.05 | 49.09 | 6,713 | +0.44(+0.90%) |
Apr 04, 2024 | 48.60 | 50.29 | 48.60 | 48.65 | 6,123 | +0.25(+0.52%) |
Apr 03, 2024 | 48.48 | 48.98 | 48.40 | 48.40 | 4,562 | +0.76(+1.60%) |
Apr 02, 2024 | 48.25 | 50.05 | 47.50 | 47.64 | 7,487 | -1.15(-2.36%) |
Apr 01, 2024 | 50.36 | 50.36 | 48.79 | 48.79 | 4,142 | -1.72(-3.41%) |
Mar 28, 2024 | 48.00 | 51.20 | 48.00 | 50.51 | 12,948 | -0.38(-0.75%) |
Mar 27, 2024 | 49.00 | 50.93 | 49.00 | 50.89 | 15,354 | +1.87(+3.81%) |
Mar 26, 2024 | 48.37 | 49.02 | 48.37 | 49.02 | 4,547 | +0.42(+0.86%) |
Mar 25, 2024 | 48.05 | 50.17 | 48.05 | 48.60 | 4,827 | +0.44(+0.91%) |
Mar 22, 2024 | 49.39 | 49.97 | 48.16 | 48.16 | 4,600 | -1.80(-3.60%) |
Mar 21, 2024 | 48.88 | 49.96 | 47.50 | 49.96 | 8,211 | +1.08(+2.21%) |
Mar 20, 2024 | 47.90 | 49.00 | 47.90 | 48.88 | 5,783 | +1.57(+3.32%) |
Mar 19, 2024 | 48.15 | 48.50 | 47.31 | 47.31 | 5,278 | +0.23(+0.49%) |
Mar 18, 2024 | 49.00 | 49.00 | 47.08 | 47.08 | 5,038 | -1.43(-2.95%) |
Mar 15, 2024 | 46.15 | 48.71 | 46.15 | 48.51 | 40,531 | +1.81(+3.88%) |
Mar 14, 2024 | 47.23 | 47.23 | 46.64 | 46.70 | 7,392 | -0.36(-0.76%) |
Mar 13, 2024 | 48.77 | 48.77 | 46.77 | 47.06 | 12,770 | -1.20(-2.49%) |
Mar 12, 2024 | 48.32 | 48.32 | 48.26 | 48.26 | 10,533 | -0.85(-1.73%) |
Mar 11, 2024 | 48.68 | 49.50 | 48.68 | 49.11 | 4,601 | -0.05(-0.09%) |
Mar 08, 2024 | 50.00 | 50.00 | 48.58 | 49.16 | 5,186 | -0.55(-1.10%) |
Mar 07, 2024 | 49.60 | 49.95 | 48.52 | 49.70 | 6,526 | +0.53(+1.08%) |
Mar 06, 2024 | 49.24 | 49.24 | 48.06 | 49.17 | 5,882 | +0.28(+0.57%) |
Mar 05, 2024 | 48.07 | 49.27 | 47.91 | 48.89 | 3,914 | +0.43(+0.90%) |
Mar 04, 2024 | 48.06 | 48.46 | 47.90 | 48.46 | 5,030 | +0.53(+1.11%) |
Mar 01, 2024 | 48.24 | 48.64 | 47.57 | 47.92 | 9,211 | -1.20(-2.43%) |
Feb 29, 2024 | 49.02 | 49.38 | 48.20 | 49.12 | 5,875 | +1.08(+2.24%) |
Feb 28, 2024 | 48.23 | 48.63 | 48.04 | 48.04 | 39,808 | -0.45(-0.94%) |
Feb 27, 2024 | 48.09 | 48.49 | 47.05 | 48.49 | 3,692 | +0.00(+0.00%) |
Feb 26, 2024 | 48.65 | 49.95 | 48.09 | 48.49 | 7,534 | -0.59(-1.21%) |
Feb 23, 2024 | 49.12 | 49.33 | 48.90 | 49.09 | 6,257 | -0.56(-1.13%) |
Feb 22, 2024 | 49.43 | 50.21 | 49.38 | 49.65 | 26,583 | +0.25(+0.50%) |
Feb 21, 2024 | 49.38 | 49.83 | 48.74 | 49.40 | 10,402 | -0.50(-1.01%) |
Feb 20, 2024 | 50.18 | 51.14 | 49.30 | 49.91 | 15,049 | -0.32(-0.63%) |
Feb 16, 2024 | 53.33 | 53.33 | 49.88 | 50.22 | 16,847 | -3.32(-6.20%) |
Feb 15, 2024 | 50.21 | 53.58 | 50.21 | 53.54 | 11,414 | +3.53(+7.05%) |
Feb 14, 2024 | 47.09 | 50.39 | 46.42 | 50.02 | 12,016 | +3.78(+8.18%) |
Feb 13, 2024 | 47.06 | 47.06 | 46.19 | 46.23 | 19,985 | -1.86(-3.86%) |
Feb 12, 2024 | 48.19 | 48.49 | 48.08 | 48.09 | 8,956 | +0.45(+0.95%) |
Feb 09, 2024 | 45.98 | 48.67 | 45.98 | 47.64 | 12,119 | +1.51(+3.28%) |
Feb 08, 2024 | 45.57 | 46.97 | 45.44 | 46.12 | 13,990 | +0.55(+1.21%) |
Feb 07, 2024 | 45.97 | 46.72 | 44.68 | 45.57 | 18,504 | -1.51(-3.21%) |
Feb 06, 2024 | 47.46 | 47.58 | 45.94 | 47.08 | 14,287 | -0.33(-0.69%) |
Feb 05, 2024 | 47.41 | 47.54 | 46.59 | 47.41 | 10,629 | -0.81(-1.68%) |
Feb 02, 2024 | 49.74 | 49.74 | 47.99 | 48.22 | 39,852 | -1.99(-3.95%) |