Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 47.47 | 47.47 | 46.53 | 47.12 | 8,178 | -0.09(-0.19%) |
Apr 26, 2024 | 46.88 | 47.21 | 46.00 | 47.21 | 5,316 | +1.56(+3.42%) |
Apr 25, 2024 | 46.61 | 46.61 | 45.50 | 45.65 | 10,701 | -1.26(-2.69%) |
Apr 24, 2024 | 46.69 | 46.91 | 46.36 | 46.91 | 4,586 | -0.59(-1.24%) |
Apr 23, 2024 | 47.25 | 47.50 | 47.25 | 47.50 | 2,733 | -0.27(-0.57%) |
Apr 22, 2024 | 46.65 | 47.77 | 46.65 | 47.77 | 9,543 | +1.38(+2.97%) |
Apr 19, 2024 | 44.52 | 46.44 | 44.52 | 46.39 | 11,779 | +1.64(+3.66%) |
Apr 18, 2024 | 45.77 | 45.90 | 44.75 | 44.75 | 10,107 | -0.57(-1.26%) |
Apr 17, 2024 | 46.31 | 46.31 | 45.32 | 45.32 | 3,611 | -0.55(-1.20%) |
Apr 16, 2024 | 46.28 | 46.28 | 45.85 | 45.87 | 5,194 | +0.02(+0.04%) |
Apr 15, 2024 | 46.00 | 46.34 | 44.52 | 45.85 | 5,500 | +0.12(+0.26%) |
Apr 12, 2024 | 46.45 | 47.23 | 45.70 | 45.73 | 7,120 | -1.51(-3.20%) |
Apr 11, 2024 | 46.85 | 47.60 | 46.35 | 47.24 | 23,310 | +0.69(+1.48%) |
Apr 10, 2024 | 47.74 | 48.15 | 46.55 | 46.55 | 13,243 | -1.75(-3.62%) |
Apr 09, 2024 | 48.00 | 48.80 | 47.63 | 48.30 | 5,624 | -0.44(-0.90%) |
Apr 08, 2024 | 48.41 | 48.74 | 47.74 | 48.74 | 3,251 | +0.44(+0.91%) |
Apr 05, 2024 | 48.36 | 48.55 | 48.30 | 48.30 | 4,708 | +0.05(+0.10%) |
Apr 04, 2024 | 48.80 | 48.98 | 47.80 | 48.25 | 6,263 | +0.21(+0.44%) |
Apr 03, 2024 | 47.57 | 48.09 | 46.90 | 48.04 | 25,766 | +0.96(+2.04%) |
Apr 02, 2024 | 48.00 | 48.42 | 46.70 | 47.08 | 10,744 | -1.31(-2.71%) |
Apr 01, 2024 | 49.22 | 49.23 | 48.27 | 48.39 | 5,125 | -1.40(-2.81%) |
Mar 28, 2024 | 49.48 | 50.13 | 49.48 | 49.79 | 8,283 | +0.25(+0.50%) |
Mar 27, 2024 | 48.40 | 49.69 | 48.40 | 49.54 | 14,159 | +1.23(+2.55%) |
Mar 26, 2024 | 48.75 | 49.09 | 48.31 | 48.31 | 7,193 | -0.30(-0.62%) |
Mar 25, 2024 | 48.62 | 49.73 | 48.42 | 48.61 | 7,281 | -0.05(-0.10%) |
Mar 22, 2024 | 50.05 | 50.05 | 48.51 | 48.66 | 5,274 | -1.37(-2.74%) |
Mar 21, 2024 | 50.50 | 50.50 | 49.44 | 50.03 | 10,626 | +0.01(+0.02%) |
Mar 20, 2024 | 48.27 | 50.02 | 48.27 | 50.02 | 9,861 | +1.36(+2.79%) |
Mar 19, 2024 | 47.91 | 48.66 | 47.80 | 48.66 | 7,649 | +0.74(+1.54%) |
Mar 18, 2024 | 48.65 | 48.65 | 47.92 | 47.92 | 6,059 | -0.61(-1.26%) |
Mar 15, 2024 | 47.91 | 48.58 | 47.91 | 48.53 | 24,274 | +0.52(+1.08%) |
Mar 14, 2024 | 48.78 | 48.96 | 47.91 | 48.01 | 8,150 | -0.91(-1.86%) |
Mar 13, 2024 | 48.40 | 49.16 | 48.40 | 48.92 | 5,977 | +0.23(+0.47%) |
Mar 12, 2024 | 48.51 | 48.69 | 48.51 | 48.69 | 2,617 | -0.36(-0.73%) |
Mar 11, 2024 | 48.80 | 49.12 | 48.80 | 49.05 | 2,334 | -0.68(-1.37%) |
Mar 08, 2024 | 49.94 | 49.94 | 49.20 | 49.73 | 2,486 | +0.28(+0.57%) |
Mar 07, 2024 | 49.12 | 49.45 | 49.12 | 49.45 | 3,277 | -0.36(-0.72%) |
Mar 06, 2024 | 49.41 | 49.81 | 49.41 | 49.81 | 3,711 | +0.61(+1.24%) |
Mar 05, 2024 | 48.92 | 49.49 | 48.41 | 49.20 | 4,379 | +0.39(+0.80%) |
Mar 04, 2024 | 49.91 | 49.91 | 48.81 | 48.81 | 2,665 | -0.42(-0.85%) |
Mar 01, 2024 | 49.46 | 49.54 | 48.68 | 49.23 | 18,500 | -0.48(-0.96%) |
Feb 29, 2024 | 49.40 | 50.36 | 49.01 | 49.71 | 10,754 | +0.61(+1.24%) |
Feb 28, 2024 | 48.83 | 49.16 | 48.83 | 49.10 | 5,077 | -0.21(-0.43%) |
Feb 27, 2024 | 49.29 | 49.49 | 48.83 | 49.31 | 8,042 | +0.26(+0.53%) |
Feb 26, 2024 | 49.76 | 50.27 | 48.97 | 49.05 | 8,205 | -0.56(-1.13%) |
Feb 23, 2024 | 48.64 | 49.61 | 48.56 | 49.61 | 18,517 | +0.72(+1.47%) |
Feb 22, 2024 | 49.38 | 50.41 | 48.53 | 48.89 | 10,584 | -0.70(-1.41%) |
Feb 21, 2024 | 49.86 | 50.09 | 49.31 | 49.59 | 4,079 | -0.67(-1.33%) |
Feb 20, 2024 | 50.75 | 51.80 | 50.06 | 50.26 | 7,381 | -0.83(-1.62%) |
Feb 16, 2024 | 51.51 | 51.79 | 50.88 | 51.09 | 7,352 | -0.51(-0.99%) |
Feb 15, 2024 | 51.40 | 52.09 | 50.41 | 51.60 | 39,181 | +0.67(+1.31%) |
Feb 14, 2024 | 49.86 | 50.93 | 49.18 | 50.93 | 15,627 | +2.17(+4.44%) |
Feb 13, 2024 | 50.91 | 51.25 | 48.49 | 48.76 | 21,976 | -3.45(-6.61%) |
Feb 12, 2024 | 52.34 | 53.35 | 52.22 | 52.22 | 9,141 | +0.07(+0.13%) |
Feb 09, 2024 | 53.39 | 53.39 | 50.36 | 52.15 | 15,775 | +1.14(+2.23%) |
Feb 08, 2024 | 50.37 | 51.01 | 49.85 | 51.01 | 8,145 | +0.60(+1.19%) |
Feb 07, 2024 | 49.72 | 50.90 | 48.91 | 50.41 | 9,391 | -0.45(-0.88%) |
Feb 06, 2024 | 50.29 | 50.86 | 49.83 | 50.86 | 12,375 | -0.52(-1.01%) |
Feb 05, 2024 | 51.44 | 52.50 | 51.34 | 51.38 | 10,362 | -0.58(-1.11%) |
Feb 02, 2024 | 52.95 | 54.10 | 51.96 | 51.96 | 7,651 | -1.35(-2.53%) |