Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 58.90 | 60.00 | 56.41 | 56.63 | 2,856 | -2.27(-3.85%) |
Apr 23, 2024 | 57.28 | 59.39 | 57.28 | 58.90 | 4,509 | +1.71(+2.99%) |
Apr 22, 2024 | 57.10 | 57.62 | 56.99 | 57.19 | 3,360 | +0.09(+0.16%) |
Apr 19, 2024 | 56.41 | 57.32 | 56.41 | 57.10 | 4,298 | +0.44(+0.78%) |
Apr 18, 2024 | 56.57 | 57.67 | 56.24 | 56.66 | 5,189 | -0.68(-1.19%) |
Apr 17, 2024 | 57.56 | 58.90 | 57.15 | 57.34 | 4,515 | -0.26(-0.45%) |
Apr 16, 2024 | 56.51 | 57.88 | 56.48 | 57.60 | 5,020 | +0.74(+1.30%) |
Apr 15, 2024 | 59.27 | 59.68 | 56.49 | 56.86 | 4,837 | -1.58(-2.70%) |
Apr 12, 2024 | 58.88 | 59.40 | 58.20 | 58.44 | 2,011 | -2.00(-3.31%) |
Apr 11, 2024 | 58.94 | 60.44 | 58.55 | 60.44 | 1,875 | +0.80(+1.34%) |
Apr 10, 2024 | 60.63 | 60.63 | 59.15 | 59.64 | 17,680 | -2.07(-3.35%) |
Apr 09, 2024 | 59.40 | 61.71 | 59.40 | 61.71 | 9,165 | +2.04(+3.42%) |
Apr 08, 2024 | 59.30 | 59.77 | 58.99 | 59.67 | 5,917 | +0.41(+0.69%) |
Apr 05, 2024 | 57.94 | 60.19 | 57.94 | 59.26 | 4,842 | +1.65(+2.86%) |
Apr 04, 2024 | 57.81 | 59.47 | 57.61 | 57.61 | 7,992 | +1.78(+3.19%) |
Apr 03, 2024 | 55.25 | 56.39 | 55.07 | 55.83 | 3,608 | +0.09(+0.16%) |
Apr 02, 2024 | 56.17 | 56.97 | 55.30 | 55.74 | 9,044 | -1.81(-3.15%) |
Apr 01, 2024 | 57.50 | 58.69 | 57.35 | 57.55 | 3,387 | -0.51(-0.88%) |
Mar 28, 2024 | 58.06 | 0 | -0.72(-1.22%) | |||
Mar 27, 2024 | 58.49 | 58.78 | 58.31 | 58.78 | 2,333 | +0.28(+0.48%) |
Mar 26, 2024 | 58.55 | 59.00 | 56.22 | 58.50 | 5,682 | -0.50(-0.85%) |
Mar 25, 2024 | 59.98 | 59.98 | 58.80 | 59.00 | 13,016 | -0.68(-1.14%) |
Mar 22, 2024 | 58.46 | 59.72 | 58.46 | 59.68 | 3,772 | +0.81(+1.38%) |
Mar 21, 2024 | 59.47 | 60.49 | 58.74 | 58.87 | 7,419 | -0.74(-1.24%) |
Mar 20, 2024 | 59.00 | 60.00 | 58.45 | 59.61 | 7,613 | +1.43(+2.46%) |
Mar 19, 2024 | 56.65 | 58.37 | 56.57 | 58.18 | 9,822 | +1.42(+2.50%) |
Mar 18, 2024 | 54.99 | 56.91 | 54.99 | 56.76 | 6,276 | +1.85(+3.37%) |
Mar 15, 2024 | 55.00 | 55.50 | 54.63 | 54.91 | 5,598 | +0.41(+0.75%) |
Mar 14, 2024 | 53.49 | 54.50 | 53.49 | 54.50 | 4,556 | +0.86(+1.60%) |
Mar 13, 2024 | 52.50 | 54.00 | 52.49 | 53.64 | 7,117 | +1.07(+2.04%) |
Mar 12, 2024 | 52.73 | 53.35 | 52.41 | 52.57 | 3,476 | +0.09(+0.17%) |
Mar 11, 2024 | 52.07 | 53.10 | 50.45 | 52.48 | 9,438 | +0.01(+0.02%) |
Mar 08, 2024 | 52.21 | 52.81 | 52.20 | 52.47 | 1,686 | -0.07(-0.13%) |
Mar 07, 2024 | 53.27 | 53.68 | 52.37 | 52.54 | 3,668 | -0.54(-1.02%) |
Mar 06, 2024 | 50.89 | 53.08 | 50.89 | 53.08 | 15,250 | +2.52(+4.98%) |
Mar 05, 2024 | 49.87 | 51.00 | 49.87 | 50.56 | 1,911 | +0.53(+1.06%) |
Mar 04, 2024 | 49.73 | 50.35 | 49.54 | 50.03 | 1,922 | +0.11(+0.22%) |
Mar 01, 2024 | 49.30 | 50.35 | 48.97 | 49.92 | 4,728 | +0.77(+1.57%) |
Feb 29, 2024 | 48.03 | 49.15 | 47.70 | 49.15 | 3,496 | +1.70(+3.58%) |
Feb 28, 2024 | 46.99 | 47.95 | 46.97 | 47.45 | 1,961 | -0.30(-0.63%) |
Feb 27, 2024 | 48.41 | 48.47 | 47.67 | 47.75 | 4,233 | -0.41(-0.85%) |
Feb 26, 2024 | 49.54 | 49.54 | 48.07 | 48.16 | 5,989 | -1.28(-2.59%) |
Feb 23, 2024 | 50.02 | 50.02 | 49.17 | 49.44 | 4,621 | -1.00(-1.98%) |
Feb 22, 2024 | 51.41 | 51.55 | 50.43 | 50.44 | 1,417 | -0.35(-0.69%) |
Feb 21, 2024 | 52.08 | 52.08 | 50.79 | 50.79 | 1,663 | -1.37(-2.63%) |
Feb 20, 2024 | 52.19 | 53.10 | 51.88 | 52.16 | 5,041 | -0.18(-0.34%) |
Feb 16, 2024 | 52.34 | 0 | -0.67(-1.26%) | |||
Feb 15, 2024 | 50.09 | 53.11 | 50.09 | 53.01 | 9,021 | +2.97(+5.94%) |
Feb 14, 2024 | 47.31 | 50.20 | 47.31 | 50.04 | 8,154 | +1.98(+4.12%) |
Feb 13, 2024 | 48.67 | 49.69 | 47.23 | 48.06 | 4,010 | -1.31(-2.65%) |
Feb 12, 2024 | 48.85 | 49.68 | 47.44 | 49.37 | 2,006 | +0.99(+2.05%) |
Feb 09, 2024 | 46.97 | 48.54 | 44.77 | 48.38 | 13,017 | +3.87(+8.69%) |
Feb 08, 2024 | 52.22 | 52.22 | 44.50 | 44.51 | 36,983 | -7.82(-14.94%) |
Feb 07, 2024 | 51.21 | 52.33 | 51.21 | 52.33 | 500 | -0.67(-1.26%) |
Feb 06, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 2,738 | +1.76(+3.43%) |
Feb 05, 2024 | 51.13 | 51.76 | 50.47 | 51.24 | 6,646 | +0.14(+0.27%) |
Feb 02, 2024 | 49.88 | 51.16 | 49.00 | 51.10 | 4,146 | +0.34(+0.67%) |