Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 52.10 | 53.08 | 51.98 | 52.28 | 1,216,643 | -0.04(-0.08%) |
Apr 18, 2024 | 52.12 | 53.30 | 52.09 | 52.32 | 665,849 | +0.35(+0.67%) |
Apr 17, 2024 | 52.71 | 52.98 | 51.81 | 51.97 | 753,928 | -0.12(-0.23%) |
Apr 16, 2024 | 51.47 | 52.35 | 50.85 | 52.09 | 492,404 | +0.34(+0.66%) |
Apr 15, 2024 | 52.24 | 52.48 | 51.24 | 51.75 | 377,970 | +0.03(+0.06%) |
Apr 12, 2024 | 51.93 | 52.21 | 51.38 | 51.72 | 387,347 | -0.53(-1.01%) |
Apr 11, 2024 | 51.80 | 52.44 | 51.34 | 52.25 | 439,791 | +0.54(+1.04%) |
Apr 10, 2024 | 52.84 | 53.24 | 51.51 | 51.71 | 562,306 | -2.25(-4.17%) |
Apr 09, 2024 | 54.19 | 54.39 | 53.12 | 53.96 | 393,187 | -0.05(-0.09%) |
Apr 08, 2024 | 54.11 | 54.44 | 53.61 | 54.01 | 434,339 | +0.16(+0.30%) |
Apr 05, 2024 | 52.87 | 53.89 | 52.87 | 53.85 | 403,429 | +1.06(+2.01%) |
Apr 04, 2024 | 53.71 | 53.92 | 52.55 | 52.79 | 457,877 | -0.41(-0.77%) |
Apr 03, 2024 | 51.96 | 53.59 | 51.88 | 53.20 | 513,157 | +0.95(+1.82%) |
Apr 02, 2024 | 53.05 | 53.05 | 51.70 | 52.25 | 625,722 | -1.29(-2.41%) |
Apr 01, 2024 | 54.26 | 54.34 | 53.14 | 53.54 | 481,495 | -0.39(-0.72%) |
Mar 28, 2024 | 53.54 | 54.64 | 53.21 | 53.93 | 637,379 | +0.53(+0.99%) |
Mar 27, 2024 | 53.15 | 53.52 | 52.79 | 53.40 | 733,003 | +0.49(+0.93%) |
Mar 26, 2024 | 53.42 | 53.61 | 52.79 | 52.91 | 429,558 | -0.29(-0.55%) |
Mar 25, 2024 | 54.11 | 54.35 | 53.19 | 53.20 | 357,968 | -0.78(-1.44%) |
Mar 22, 2024 | 54.15 | 54.29 | 53.72 | 53.98 | 336,471 | -0.23(-0.42%) |
Mar 21, 2024 | 52.99 | 54.39 | 52.81 | 54.21 | 626,944 | +1.58(+3.00%) |
Mar 20, 2024 | 52.20 | 52.69 | 51.74 | 52.63 | 700,242 | +0.36(+0.69%) |
Mar 19, 2024 | 52.12 | 52.66 | 52.04 | 52.27 | 563,357 | +0.00(+0.00%) |
Mar 18, 2024 | 52.50 | 52.95 | 52.18 | 52.27 | 551,084 | -0.13(-0.25%) |
Mar 15, 2024 | 51.28 | 52.60 | 51.28 | 52.40 | 3,999,643 | +0.95(+1.85%) |
Mar 14, 2024 | 51.59 | 51.69 | 50.84 | 51.45 | 481,121 | -0.24(-0.46%) |
Mar 13, 2024 | 51.66 | 51.89 | 51.07 | 51.69 | 651,418 | +0.03(+0.06%) |
Mar 12, 2024 | 51.70 | 51.72 | 50.77 | 51.66 | 478,799 | -0.09(-0.17%) |
Mar 11, 2024 | 51.65 | 52.02 | 51.26 | 51.75 | 857,312 | +0.19(+0.37%) |
Mar 08, 2024 | 52.12 | 52.52 | 50.95 | 51.56 | 777,891 | -0.08(-0.15%) |
Mar 07, 2024 | 50.61 | 51.75 | 50.55 | 51.64 | 623,584 | +1.43(+2.86%) |
Mar 06, 2024 | 51.10 | 51.29 | 49.76 | 50.21 | 529,459 | -0.52(-1.02%) |
Mar 05, 2024 | 51.00 | 51.68 | 50.43 | 50.72 | 540,414 | -0.95(-1.83%) |
Mar 04, 2024 | 51.44 | 52.21 | 51.44 | 51.67 | 565,700 | +0.43(+0.84%) |
Mar 01, 2024 | 51.46 | 51.65 | 50.74 | 51.24 | 590,443 | +0.06(+0.12%) |
Feb 29, 2024 | 51.41 | 51.57 | 50.62 | 51.18 | 781,235 | +0.49(+0.96%) |
Feb 28, 2024 | 50.85 | 51.32 | 50.62 | 50.69 | 497,246 | -0.43(-0.84%) |
Feb 27, 2024 | 50.99 | 51.70 | 50.96 | 51.12 | 766,463 | +0.64(+1.26%) |
Feb 26, 2024 | 49.02 | 50.57 | 48.91 | 50.48 | 699,207 | +1.53(+3.13%) |
Feb 23, 2024 | 47.64 | 48.96 | 47.49 | 48.95 | 566,390 | +1.49(+3.15%) |
Feb 22, 2024 | 47.96 | 48.36 | 47.28 | 47.46 | 567,422 | -0.50(-1.04%) |
Feb 21, 2024 | 48.32 | 48.47 | 47.80 | 47.95 | 631,193 | -0.45(-0.93%) |
Feb 20, 2024 | 48.91 | 49.13 | 48.28 | 48.40 | 750,747 | -1.08(-2.17%) |
Feb 16, 2024 | 50.07 | 50.40 | 49.47 | 49.48 | 705,727 | -0.91(-1.80%) |
Feb 15, 2024 | 48.80 | 50.41 | 48.80 | 50.38 | 734,939 | +1.65(+3.39%) |
Feb 14, 2024 | 48.54 | 49.01 | 48.11 | 48.73 | 652,918 | +0.87(+1.81%) |
Feb 13, 2024 | 48.67 | 48.92 | 47.66 | 47.86 | 1,163,973 | -2.12(-4.24%) |
Feb 12, 2024 | 48.82 | 50.34 | 48.82 | 49.99 | 839,744 | +0.60(+1.21%) |
Feb 09, 2024 | 49.15 | 49.46 | 48.37 | 49.39 | 713,498 | +0.18(+0.36%) |
Feb 08, 2024 | 48.68 | 49.26 | 48.38 | 49.21 | 795,887 | +0.41(+0.84%) |
Feb 07, 2024 | 48.40 | 49.35 | 47.92 | 48.80 | 705,115 | +0.70(+1.45%) |
Feb 06, 2024 | 48.62 | 49.44 | 47.80 | 48.10 | 968,925 | +0.03(+0.06%) |
Feb 05, 2024 | 48.46 | 48.57 | 47.90 | 48.07 | 537,511 | -1.05(-2.13%) |
Feb 02, 2024 | 48.69 | 49.37 | 48.42 | 49.12 | 475,302 | -0.18(-0.36%) |