Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 45.95 | 46.22 | 45.52 | 45.69 | 588,104 | -0.55(-1.19%) |
Apr 24, 2024 | 45.26 | 46.66 | 44.35 | 46.24 | 1,245,777 | +0.18(+0.39%) |
Apr 23, 2024 | 44.87 | 46.15 | 44.87 | 46.06 | 1,239,420 | +1.20(+2.67%) |
Apr 22, 2024 | 43.94 | 44.96 | 43.66 | 44.86 | 534,081 | +1.26(+2.89%) |
Apr 19, 2024 | 43.44 | 43.95 | 43.37 | 43.60 | 704,065 | -0.12(-0.27%) |
Apr 18, 2024 | 43.71 | 43.92 | 43.43 | 43.72 | 537,122 | +0.15(+0.34%) |
Apr 17, 2024 | 44.10 | 44.24 | 43.37 | 43.57 | 505,321 | -0.19(-0.43%) |
Apr 16, 2024 | 44.09 | 44.34 | 43.53 | 43.76 | 571,818 | -0.51(-1.15%) |
Apr 15, 2024 | 45.03 | 45.26 | 44.17 | 44.27 | 462,706 | -0.03(-0.07%) |
Apr 12, 2024 | 45.13 | 45.35 | 44.07 | 44.30 | 562,900 | -1.42(-3.11%) |
Apr 11, 2024 | 45.78 | 46.07 | 45.28 | 45.72 | 399,663 | +0.01(+0.02%) |
Apr 10, 2024 | 45.99 | 46.64 | 45.36 | 45.71 | 573,053 | -0.86(-1.85%) |
Apr 09, 2024 | 47.02 | 47.26 | 46.53 | 46.57 | 759,591 | -0.36(-0.77%) |
Apr 08, 2024 | 46.97 | 47.52 | 46.91 | 46.93 | 558,722 | +0.31(+0.66%) |
Apr 05, 2024 | 46.50 | 47.13 | 46.36 | 46.62 | 589,874 | +0.27(+0.58%) |
Apr 04, 2024 | 47.79 | 48.00 | 46.20 | 46.35 | 486,267 | -1.07(-2.26%) |
Apr 03, 2024 | 47.17 | 47.54 | 47.00 | 47.42 | 850,722 | +0.09(+0.19%) |
Apr 02, 2024 | 47.31 | 47.89 | 47.03 | 47.33 | 750,103 | -0.53(-1.11%) |
Apr 01, 2024 | 48.77 | 48.90 | 47.84 | 47.86 | 578,631 | -1.10(-2.25%) |
Mar 28, 2024 | 48.44 | 49.02 | 48.33 | 48.96 | 859,367 | +0.55(+1.14%) |
Mar 27, 2024 | 47.77 | 48.51 | 47.69 | 48.41 | 549,866 | +0.98(+2.07%) |
Mar 26, 2024 | 47.69 | 48.10 | 47.40 | 47.43 | 635,082 | -0.35(-0.73%) |
Mar 25, 2024 | 47.58 | 48.08 | 47.46 | 47.78 | 624,966 | +0.41(+0.87%) |
Mar 22, 2024 | 47.05 | 47.57 | 46.79 | 47.37 | 576,658 | +0.35(+0.74%) |
Mar 21, 2024 | 47.41 | 47.68 | 46.62 | 47.02 | 788,707 | +0.00(+0.00%) |
Mar 20, 2024 | 46.10 | 47.29 | 45.67 | 47.02 | 902,798 | +0.35(+0.75%) |
Mar 19, 2024 | 45.47 | 46.73 | 45.47 | 46.67 | 876,612 | +0.89(+1.94%) |
Mar 18, 2024 | 45.66 | 46.32 | 45.37 | 45.78 | 754,024 | +0.30(+0.66%) |
Mar 15, 2024 | 44.73 | 45.91 | 44.73 | 45.48 | 987,310 | +0.73(+1.63%) |
Mar 14, 2024 | 45.50 | 45.50 | 44.58 | 44.75 | 544,185 | -0.55(-1.21%) |
Mar 13, 2024 | 45.12 | 45.98 | 45.12 | 45.30 | 428,228 | +0.11(+0.24%) |
Mar 12, 2024 | 45.32 | 45.43 | 45.08 | 45.19 | 438,475 | -0.16(-0.35%) |
Mar 11, 2024 | 44.92 | 45.63 | 44.88 | 45.35 | 309,224 | +0.11(+0.24%) |
Mar 08, 2024 | 45.11 | 45.39 | 44.89 | 45.24 | 371,020 | +0.38(+0.85%) |
Mar 07, 2024 | 45.65 | 45.87 | 44.75 | 44.86 | 306,716 | -0.67(-1.47%) |
Mar 06, 2024 | 45.72 | 46.05 | 45.43 | 45.53 | 315,450 | +0.39(+0.86%) |
Mar 05, 2024 | 44.68 | 45.40 | 44.62 | 45.14 | 341,909 | +0.29(+0.65%) |
Mar 04, 2024 | 45.04 | 45.43 | 44.79 | 44.85 | 427,040 | -0.14(-0.31%) |
Mar 01, 2024 | 44.84 | 45.56 | 44.30 | 44.99 | 384,056 | +0.30(+0.67%) |
Feb 29, 2024 | 45.45 | 45.45 | 44.16 | 44.69 | 585,394 | -0.52(-1.15%) |
Feb 28, 2024 | 44.63 | 45.69 | 44.43 | 45.21 | 576,626 | +0.34(+0.76%) |
Feb 27, 2024 | 45.14 | 45.48 | 44.74 | 44.87 | 416,329 | +0.19(+0.43%) |
Feb 26, 2024 | 45.18 | 45.35 | 44.52 | 44.68 | 428,039 | -0.44(-0.98%) |
Feb 23, 2024 | 45.50 | 45.78 | 44.91 | 45.12 | 688,875 | -0.61(-1.33%) |
Feb 22, 2024 | 44.09 | 46.26 | 44.09 | 45.73 | 1,228,467 | +2.09(+4.79%) |
Feb 21, 2024 | 41.65 | 44.08 | 41.09 | 43.64 | 969,906 | +2.29(+5.54%) |
Feb 20, 2024 | 40.99 | 41.57 | 40.88 | 41.35 | 602,225 | +0.05(+0.12%) |
Feb 16, 2024 | 41.16 | 41.70 | 40.78 | 41.30 | 587,130 | -0.21(-0.51%) |
Feb 15, 2024 | 40.83 | 41.88 | 40.83 | 41.51 | 560,997 | +0.89(+2.19%) |
Feb 14, 2024 | 40.85 | 40.85 | 39.88 | 40.62 | 476,677 | +0.37(+0.92%) |
Feb 13, 2024 | 41.14 | 41.14 | 39.78 | 40.25 | 481,589 | -1.92(-4.55%) |
Feb 12, 2024 | 41.00 | 42.32 | 41.00 | 42.17 | 460,151 | +1.18(+2.88%) |
Feb 09, 2024 | 40.29 | 41.00 | 39.83 | 40.99 | 500,994 | +0.62(+1.54%) |
Feb 08, 2024 | 39.99 | 40.58 | 39.85 | 40.37 | 324,312 | +0.49(+1.23%) |
Feb 07, 2024 | 40.63 | 40.63 | 39.85 | 39.88 | 400,606 | -0.74(-1.82%) |
Feb 06, 2024 | 39.97 | 40.82 | 39.73 | 40.62 | 414,321 | +0.63(+1.58%) |
Feb 05, 2024 | 40.22 | 40.31 | 39.66 | 39.99 | 359,263 | -0.72(-1.77%) |
Feb 02, 2024 | 40.53 | 41.07 | 39.96 | 40.71 | 281,243 | -0.32(-0.78%) |