Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 50.06 | 50.15 | 49.56 | 50.02 | 57,597 | -0.06(-0.12%) |
Apr 17, 2024 | 51.30 | 51.30 | 49.89 | 50.08 | 60,580 | -0.84(-1.65%) |
Apr 16, 2024 | 50.12 | 51.07 | 49.37 | 50.92 | 68,601 | +0.68(+1.35%) |
Apr 15, 2024 | 50.92 | 51.41 | 49.80 | 50.24 | 49,195 | -0.58(-1.14%) |
Apr 12, 2024 | 51.50 | 51.88 | 50.71 | 50.82 | 51,694 | -1.17(-2.25%) |
Apr 11, 2024 | 51.47 | 52.47 | 50.60 | 51.99 | 125,693 | +0.87(+1.70%) |
Apr 10, 2024 | 52.61 | 53.57 | 50.77 | 51.12 | 168,067 | -3.96(-7.19%) |
Apr 09, 2024 | 55.21 | 55.43 | 54.75 | 55.08 | 34,289 | +0.31(+0.57%) |
Apr 08, 2024 | 54.75 | 55.64 | 54.68 | 54.77 | 54,736 | +0.06(+0.11%) |
Apr 05, 2024 | 55.54 | 56.14 | 54.45 | 54.71 | 95,679 | -1.12(-2.01%) |
Apr 04, 2024 | 56.74 | 57.99 | 55.80 | 55.83 | 46,857 | -0.34(-0.61%) |
Apr 03, 2024 | 55.23 | 56.26 | 55.23 | 56.17 | 32,606 | +0.58(+1.04%) |
Apr 02, 2024 | 56.34 | 56.34 | 55.29 | 55.59 | 27,258 | -1.29(-2.27%) |
Apr 01, 2024 | 58.08 | 58.56 | 56.72 | 56.88 | 69,545 | -1.12(-1.93%) |
Mar 28, 2024 | 56.67 | 58.14 | 56.36 | 58.00 | 43,573 | +1.22(+2.15%) |
Mar 27, 2024 | 55.64 | 56.78 | 55.25 | 56.78 | 29,000 | +1.78(+3.24%) |
Mar 26, 2024 | 55.84 | 56.09 | 54.65 | 55.00 | 47,520 | -0.40(-0.72%) |
Mar 25, 2024 | 55.64 | 55.99 | 55.37 | 55.40 | 21,921 | +0.05(+0.09%) |
Mar 22, 2024 | 56.28 | 56.35 | 55.06 | 55.35 | 30,373 | -0.60(-1.07%) |
Mar 21, 2024 | 55.64 | 56.26 | 55.64 | 55.95 | 36,804 | +0.35(+0.63%) |
Mar 20, 2024 | 54.02 | 55.67 | 53.85 | 55.60 | 30,547 | +1.62(+3.00%) |
Mar 19, 2024 | 54.13 | 54.25 | 53.81 | 53.98 | 25,557 | -0.19(-0.35%) |
Mar 18, 2024 | 54.88 | 54.94 | 54.16 | 54.17 | 25,833 | -0.30(-0.55%) |
Mar 15, 2024 | 54.21 | 55.25 | 54.21 | 54.47 | 73,793 | +0.17(+0.31%) |
Mar 14, 2024 | 55.18 | 55.26 | 54.25 | 54.30 | 45,870 | -1.20(-2.16%) |
Mar 13, 2024 | 55.45 | 56.14 | 55.26 | 55.50 | 35,081 | -0.12(-0.22%) |
Mar 12, 2024 | 55.23 | 55.80 | 55.23 | 55.62 | 31,887 | +0.33(+0.60%) |
Mar 11, 2024 | 55.66 | 55.83 | 55.02 | 55.29 | 36,712 | -0.54(-0.97%) |
Mar 08, 2024 | 55.70 | 56.16 | 55.45 | 55.83 | 34,591 | +0.69(+1.25%) |
Mar 07, 2024 | 56.06 | 56.54 | 55.03 | 55.14 | 52,024 | -0.45(-0.81%) |
Mar 06, 2024 | 55.52 | 55.70 | 54.69 | 55.59 | 122,798 | +0.42(+0.76%) |
Mar 05, 2024 | 55.34 | 56.17 | 55.15 | 55.17 | 36,856 | -0.41(-0.74%) |
Mar 04, 2024 | 56.90 | 56.99 | 55.36 | 55.58 | 40,909 | -1.28(-2.25%) |
Mar 01, 2024 | 56.34 | 57.44 | 55.71 | 56.86 | 44,248 | +0.56(+0.99%) |
Feb 29, 2024 | 57.52 | 57.52 | 55.84 | 56.30 | 37,424 | -0.29(-0.51%) |
Feb 28, 2024 | 56.75 | 57.37 | 56.59 | 56.59 | 30,095 | -0.75(-1.31%) |
Feb 27, 2024 | 56.29 | 57.84 | 55.98 | 57.34 | 76,425 | +1.89(+3.40%) |
Feb 26, 2024 | 56.10 | 56.54 | 55.45 | 55.45 | 31,400 | -0.66(-1.17%) |
Feb 23, 2024 | 55.64 | 56.37 | 55.60 | 56.11 | 35,688 | +0.27(+0.48%) |
Feb 22, 2024 | 56.04 | 56.31 | 55.23 | 55.84 | 53,667 | +0.04(+0.07%) |
Feb 21, 2024 | 56.38 | 56.39 | 55.35 | 55.80 | 42,917 | -0.55(-0.97%) |
Feb 20, 2024 | 56.94 | 57.22 | 56.21 | 56.35 | 63,383 | -0.94(-1.64%) |
Feb 16, 2024 | 58.07 | 58.20 | 57.09 | 57.29 | 47,609 | -1.31(-2.23%) |
Feb 15, 2024 | 57.61 | 58.70 | 57.61 | 58.60 | 36,704 | +1.05(+1.82%) |
Feb 14, 2024 | 57.24 | 57.85 | 56.71 | 57.55 | 39,247 | +0.85(+1.50%) |
Feb 13, 2024 | 56.69 | 57.25 | 55.49 | 56.70 | 71,445 | -1.36(-2.35%) |
Feb 12, 2024 | 57.25 | 58.98 | 56.53 | 58.06 | 87,994 | +1.14(+2.00%) |
Feb 09, 2024 | 59.03 | 59.03 | 53.49 | 56.92 | 206,505 | -3.79(-6.24%) |
Feb 08, 2024 | 60.04 | 60.72 | 59.20 | 60.71 | 61,012 | +0.88(+1.47%) |
Feb 07, 2024 | 61.12 | 61.12 | 59.49 | 59.84 | 35,253 | -1.38(-2.25%) |
Feb 06, 2024 | 60.34 | 61.21 | 60.19 | 61.21 | 31,662 | +1.05(+1.74%) |
Feb 05, 2024 | 61.47 | 61.87 | 59.54 | 60.16 | 73,938 | -2.14(-3.43%) |
Feb 02, 2024 | 62.40 | 63.33 | 62.30 | 62.30 | 50,183 | -0.63(-1.00%) |