Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 47.71 | 48.35 | 47.30 | 47.96 | 55,418 | +0.20(+0.42%) |
Apr 17, 2024 | 48.25 | 48.60 | 47.66 | 47.76 | 49,073 | -0.18(-0.38%) |
Apr 16, 2024 | 48.24 | 48.43 | 47.80 | 47.94 | 48,421 | -0.63(-1.30%) |
Apr 15, 2024 | 48.66 | 48.97 | 48.00 | 48.57 | 57,829 | +0.28(+0.58%) |
Apr 12, 2024 | 47.98 | 48.51 | 47.94 | 48.29 | 96,803 | -0.15(-0.31%) |
Apr 11, 2024 | 49.12 | 49.17 | 48.09 | 48.44 | 89,043 | -0.23(-0.47%) |
Apr 10, 2024 | 49.98 | 49.98 | 48.13 | 48.67 | 76,707 | -2.43(-4.76%) |
Apr 09, 2024 | 51.09 | 51.21 | 50.82 | 51.10 | 25,425 | +0.22(+0.43%) |
Apr 08, 2024 | 50.44 | 51.05 | 50.44 | 50.88 | 36,443 | +0.55(+1.09%) |
Apr 05, 2024 | 50.19 | 50.53 | 50.12 | 50.33 | 31,361 | -0.08(-0.16%) |
Apr 04, 2024 | 50.44 | 51.24 | 50.34 | 50.41 | 42,797 | +0.39(+0.78%) |
Apr 03, 2024 | 50.00 | 50.29 | 49.76 | 50.02 | 41,676 | -0.18(-0.36%) |
Apr 02, 2024 | 50.86 | 51.30 | 50.01 | 50.20 | 65,353 | -1.24(-2.41%) |
Apr 01, 2024 | 52.37 | 52.37 | 51.11 | 51.44 | 48,141 | -0.98(-1.87%) |
Mar 28, 2024 | 51.44 | 52.60 | 51.43 | 52.42 | 113,371 | +0.76(+1.47%) |
Mar 27, 2024 | 50.14 | 51.66 | 50.14 | 51.66 | 53,076 | +1.43(+2.85%) |
Mar 26, 2024 | 50.05 | 50.37 | 49.62 | 50.23 | 54,495 | +0.45(+0.90%) |
Mar 25, 2024 | 50.16 | 50.70 | 49.64 | 49.78 | 40,069 | -0.47(-0.94%) |
Mar 22, 2024 | 51.02 | 51.02 | 50.09 | 50.25 | 28,755 | -0.56(-1.10%) |
Mar 21, 2024 | 51.05 | 51.16 | 50.41 | 50.81 | 51,866 | +0.01(+0.02%) |
Mar 20, 2024 | 48.94 | 51.24 | 48.76 | 50.80 | 69,246 | +2.06(+4.23%) |
Mar 19, 2024 | 48.84 | 49.51 | 48.32 | 48.74 | 71,878 | +0.05(+0.10%) |
Mar 18, 2024 | 49.58 | 49.83 | 48.36 | 48.69 | 100,484 | -1.04(-2.09%) |
Mar 15, 2024 | 49.21 | 50.51 | 49.21 | 49.73 | 276,416 | +0.33(+0.67%) |
Mar 14, 2024 | 50.82 | 50.82 | 49.21 | 49.40 | 88,072 | -1.40(-2.76%) |
Mar 13, 2024 | 51.00 | 52.19 | 50.61 | 50.80 | 66,374 | -0.34(-0.66%) |
Mar 12, 2024 | 51.62 | 51.87 | 50.59 | 51.14 | 47,591 | -0.64(-1.24%) |
Mar 11, 2024 | 51.50 | 52.67 | 51.33 | 51.78 | 49,265 | +0.32(+0.62%) |
Mar 08, 2024 | 51.94 | 52.44 | 51.45 | 51.46 | 66,594 | -0.38(-0.73%) |
Mar 07, 2024 | 52.07 | 52.61 | 51.62 | 51.84 | 51,926 | +0.21(+0.41%) |
Mar 06, 2024 | 51.83 | 52.41 | 50.80 | 51.63 | 76,160 | -0.06(-0.12%) |
Mar 05, 2024 | 51.11 | 52.51 | 51.11 | 51.69 | 64,287 | +0.45(+0.88%) |
Mar 04, 2024 | 48.99 | 51.65 | 48.99 | 51.24 | 94,438 | +2.63(+5.41%) |
Mar 01, 2024 | 49.49 | 49.49 | 48.33 | 48.61 | 78,926 | -1.17(-2.35%) |
Feb 29, 2024 | 49.77 | 50.45 | 49.15 | 49.78 | 45,277 | +0.79(+1.61%) |
Feb 28, 2024 | 49.13 | 49.44 | 48.79 | 48.99 | 43,580 | -0.43(-0.87%) |
Feb 27, 2024 | 49.92 | 50.45 | 49.11 | 49.42 | 43,378 | -0.31(-0.62%) |
Feb 26, 2024 | 49.60 | 49.95 | 49.09 | 49.73 | 66,342 | +0.02(+0.04%) |
Feb 23, 2024 | 49.90 | 50.44 | 49.71 | 49.71 | 38,699 | -0.33(-0.66%) |
Feb 22, 2024 | 50.13 | 50.38 | 49.65 | 50.04 | 50,294 | -0.27(-0.54%) |
Feb 21, 2024 | 50.40 | 50.56 | 50.00 | 50.31 | 32,673 | -0.10(-0.20%) |
Feb 20, 2024 | 50.26 | 51.08 | 50.05 | 50.41 | 49,632 | -0.40(-0.79%) |
Feb 16, 2024 | 51.30 | 51.59 | 50.45 | 50.81 | 48,870 | -1.06(-2.04%) |
Feb 15, 2024 | 50.44 | 52.21 | 50.07 | 51.87 | 68,525 | +1.89(+3.78%) |
Feb 14, 2024 | 49.70 | 50.14 | 49.08 | 49.98 | 54,773 | +0.79(+1.61%) |
Feb 13, 2024 | 50.33 | 50.95 | 48.65 | 49.19 | 97,912 | -2.67(-5.15%) |
Feb 12, 2024 | 50.80 | 52.61 | 50.80 | 51.86 | 55,242 | +0.85(+1.67%) |
Feb 09, 2024 | 50.24 | 51.16 | 49.57 | 51.01 | 51,873 | +1.10(+2.20%) |
Feb 08, 2024 | 49.61 | 49.91 | 49.23 | 49.91 | 151,902 | +0.37(+0.75%) |
Feb 07, 2024 | 50.17 | 50.17 | 48.59 | 49.54 | 42,280 | -0.30(-0.60%) |
Feb 06, 2024 | 49.96 | 50.72 | 49.73 | 49.84 | 73,848 | -0.10(-0.20%) |
Feb 05, 2024 | 50.42 | 50.61 | 49.63 | 49.94 | 37,045 | -1.07(-2.10%) |
Feb 02, 2024 | 50.80 | 51.54 | 49.98 | 51.01 | 70,813 | -0.58(-1.12%) |