Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 47.82 | 48.99 | 47.82 | 48.70 | 780,479 | +0.80(+1.67%) |
Apr 18, 2024 | 47.50 | 48.37 | 47.49 | 47.90 | 759,130 | +0.66(+1.40%) |
Apr 17, 2024 | 47.88 | 48.16 | 47.15 | 47.24 | 667,104 | -0.20(-0.42%) |
Apr 16, 2024 | 46.75 | 47.65 | 46.24 | 47.44 | 1,230,146 | +0.61(+1.30%) |
Apr 15, 2024 | 47.22 | 47.65 | 46.42 | 46.83 | 939,367 | +0.11(+0.24%) |
Apr 12, 2024 | 47.14 | 47.52 | 46.23 | 46.72 | 1,157,899 | -0.85(-1.79%) |
Apr 11, 2024 | 48.39 | 48.61 | 47.28 | 47.57 | 1,264,823 | -0.58(-1.20%) |
Apr 10, 2024 | 48.62 | 48.99 | 47.95 | 48.15 | 801,134 | -1.40(-2.83%) |
Apr 09, 2024 | 50.00 | 50.15 | 49.45 | 49.55 | 670,627 | -0.17(-0.34%) |
Apr 08, 2024 | 49.46 | 50.26 | 49.46 | 49.72 | 883,914 | +0.62(+1.26%) |
Apr 05, 2024 | 48.63 | 49.51 | 48.55 | 49.10 | 1,273,457 | +0.47(+0.97%) |
Apr 04, 2024 | 50.23 | 50.70 | 48.63 | 48.63 | 929,634 | -0.78(-1.58%) |
Apr 03, 2024 | 49.57 | 49.82 | 49.26 | 49.41 | 929,999 | -0.09(-0.18%) |
Apr 02, 2024 | 49.89 | 50.12 | 49.23 | 49.50 | 568,836 | -0.73(-1.45%) |
Apr 01, 2024 | 51.10 | 51.25 | 50.13 | 50.23 | 434,464 | -0.86(-1.68%) |
Mar 28, 2024 | 50.60 | 50.95 | 50.95 | 51.09 | 598,129 | +0.57(+1.13%) |
Mar 27, 2024 | 49.89 | 50.56 | 49.75 | 50.52 | 567,574 | +1.17(+2.37%) |
Mar 26, 2024 | 49.74 | 49.89 | 49.34 | 49.35 | 572,640 | -0.20(-0.40%) |
Mar 25, 2024 | 49.63 | 50.13 | 49.34 | 49.55 | 817,964 | -0.20(-0.40%) |
Mar 22, 2024 | 51.08 | 51.09 | 49.65 | 49.75 | 766,910 | -1.32(-2.58%) |
Mar 21, 2024 | 50.71 | 51.64 | 50.66 | 51.07 | 821,739 | +0.39(+0.77%) |
Mar 20, 2024 | 49.28 | 50.71 | 48.97 | 50.68 | 809,618 | +1.43(+2.90%) |
Mar 19, 2024 | 47.99 | 49.38 | 47.76 | 49.25 | 1,384,253 | +1.14(+2.37%) |
Mar 18, 2024 | 48.25 | 48.59 | 47.71 | 48.11 | 846,699 | -0.12(-0.25%) |
Mar 15, 2024 | 47.93 | 48.89 | 47.93 | 48.23 | 4,862,686 | -0.01(-0.02%) |
Mar 14, 2024 | 48.74 | 49.16 | 47.85 | 48.24 | 1,062,703 | -0.51(-1.05%) |
Mar 13, 2024 | 48.72 | 49.31 | 48.65 | 48.75 | 824,412 | +0.08(+0.16%) |
Mar 12, 2024 | 48.25 | 49.03 | 48.20 | 48.67 | 589,744 | +0.42(+0.87%) |
Mar 11, 2024 | 48.00 | 48.53 | 48.00 | 48.25 | 601,663 | -0.13(-0.27%) |
Mar 08, 2024 | 48.87 | 49.19 | 48.06 | 48.38 | 763,383 | -0.17(-0.35%) |
Mar 07, 2024 | 48.24 | 48.79 | 48.24 | 48.55 | 656,510 | +0.54(+1.12%) |
Mar 06, 2024 | 48.00 | 48.26 | 47.28 | 48.01 | 877,979 | +0.36(+0.76%) |
Mar 05, 2024 | 46.91 | 48.19 | 46.73 | 47.65 | 1,120,558 | +0.56(+1.19%) |
Mar 04, 2024 | 48.71 | 48.95 | 47.06 | 47.09 | 1,070,275 | -1.62(-3.33%) |
Mar 01, 2024 | 47.31 | 48.74 | 46.99 | 48.71 | 1,231,406 | +1.48(+3.13%) |
Feb 29, 2024 | 47.31 | 47.71 | 46.83 | 47.23 | 1,046,799 | +0.35(+0.75%) |
Feb 28, 2024 | 46.36 | 46.95 | 46.36 | 46.88 | 852,848 | +0.28(+0.60%) |
Feb 27, 2024 | 46.43 | 46.76 | 46.31 | 46.60 | 1,001,217 | +0.46(+1.00%) |
Feb 26, 2024 | 46.42 | 46.97 | 46.06 | 46.14 | 669,978 | -0.33(-0.71%) |
Feb 23, 2024 | 46.55 | 47.39 | 46.46 | 46.47 | 1,025,340 | -0.03(-0.06%) |
Feb 22, 2024 | 46.44 | 46.80 | 46.08 | 46.50 | 1,038,364 | +0.17(+0.37%) |
Feb 21, 2024 | 47.05 | 47.45 | 46.24 | 46.33 | 1,160,180 | -0.90(-1.91%) |
Feb 20, 2024 | 46.02 | 47.34 | 45.90 | 47.23 | 1,377,135 | +0.70(+1.50%) |
Feb 16, 2024 | 46.23 | 47.47 | 46.00 | 46.53 | 1,269,714 | -0.12(-0.26%) |
Feb 15, 2024 | 46.00 | 46.69 | 45.82 | 46.65 | 1,310,381 | +0.99(+2.17%) |
Feb 14, 2024 | 45.16 | 45.85 | 44.40 | 45.66 | 1,354,365 | +1.04(+2.33%) |
Feb 13, 2024 | 44.47 | 45.01 | 44.14 | 44.62 | 1,212,914 | -0.86(-1.89%) |
Feb 12, 2024 | 44.01 | 45.63 | 44.01 | 45.48 | 1,164,248 | +1.64(+3.75%) |
Feb 09, 2024 | 43.48 | 44.17 | 43.30 | 43.84 | 1,129,888 | +0.85(+1.98%) |
Feb 08, 2024 | 43.33 | 43.82 | 42.12 | 42.99 | 1,840,723 | -0.94(-2.14%) |
Feb 07, 2024 | 45.88 | 46.33 | 43.34 | 43.93 | 2,609,745 | -2.52(-5.42%) |
Feb 06, 2024 | 46.06 | 46.75 | 45.95 | 46.44 | 1,337,135 | +0.18(+0.38%) |
Feb 05, 2024 | 46.10 | 46.82 | 45.71 | 46.27 | 1,417,548 | -0.26(-0.57%) |
Feb 02, 2024 | 46.38 | 46.83 | 46.15 | 46.53 | 427,915 | -0.33(-0.71%) |