Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 52.05 | 53.20 | 52.05 | 52.06 | 1,054 | +1.33(+2.62%) |
Apr 25, 2024 | 50.70 | 50.73 | 50.58 | 50.73 | 1,898 | -1.40(-2.69%) |
Apr 24, 2024 | 51.95 | 52.13 | 51.17 | 52.13 | 735 | -0.47(-0.89%) |
Apr 23, 2024 | 52.61 | 52.61 | 52.60 | 52.60 | 455 | -0.15(-0.28%) |
Apr 19, 2024 | 52.75 | 370 | -0.55(-1.04%) | |||
Apr 17, 2024 | 53.30 | 244 | -0.08(-0.15%) | |||
Apr 15, 2024 | 53.38 | 594 | +0.88(+1.69%) | |||
Apr 12, 2024 | 52.28 | 52.50 | 52.28 | 52.50 | 1,037 | -0.12(-0.24%) |
Apr 11, 2024 | 52.23 | 52.62 | 52.23 | 52.62 | 714 | -1.10(-2.05%) |
Apr 10, 2024 | 52.46 | 53.73 | 52.40 | 53.73 | 45,807 | +0.68(+1.28%) |
Apr 09, 2024 | 53.22 | 53.71 | 52.40 | 53.05 | 5,456 | -0.51(-0.95%) |
Apr 08, 2024 | 54.74 | 54.74 | 53.56 | 53.56 | 661 | -0.72(-1.33%) |
Apr 05, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 1,669 | -0.75(-1.36%) |
Apr 04, 2024 | 55.05 | 55.25 | 54.21 | 55.03 | 1,874 | -0.86(-1.54%) |
Apr 03, 2024 | 55.89 | 55.89 | 54.71 | 55.89 | 1,309 | +0.62(+1.11%) |
Apr 02, 2024 | 55.34 | 56.09 | 54.08 | 55.27 | 2,290 | -1.62(-2.85%) |
Apr 01, 2024 | 56.80 | 56.90 | 56.80 | 56.90 | 735 | +0.96(+1.71%) |
Mar 27, 2024 | 55.94 | 525 | -0.55(-0.98%) | |||
Mar 26, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 416 | +1.40(+2.55%) |
Mar 25, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 730 | -1.65(-2.91%) |
Mar 22, 2024 | 56.19 | 56.74 | 56.19 | 56.74 | 901 | +0.18(+0.32%) |
Mar 21, 2024 | 57.16 | 57.16 | 56.56 | 56.56 | 1,993 | -0.69(-1.21%) |
Mar 20, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 400 | -0.11(-0.20%) |
Mar 19, 2024 | 57.03 | 57.36 | 56.39 | 57.36 | 885 | -0.14(-0.24%) |
Mar 18, 2024 | 56.61 | 57.50 | 56.48 | 57.50 | 1,189 | -1.08(-1.84%) |
Mar 15, 2024 | 58.74 | 59.30 | 58.20 | 58.58 | 1,361 | -6.21(-9.58%) |
Mar 14, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 507 | +2.12(+3.38%) |
Mar 13, 2024 | 62.67 | 64.79 | 62.67 | 62.67 | 907 | -0.58(-0.91%) |
Mar 12, 2024 | 62.32 | 63.25 | 62.31 | 63.25 | 582 | +1.80(+2.92%) |
Mar 11, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 355 | -0.98(-1.57%) |
Mar 08, 2024 | 62.43 | 62.43 | 61.76 | 62.43 | 886 | +1.23(+2.01%) |
Mar 07, 2024 | 61.00 | 61.20 | 60.55 | 61.20 | 648 | -0.78(-1.26%) |
Mar 06, 2024 | 61.98 | 61.98 | 60.55 | 61.98 | 892 | +0.65(+1.06%) |
Mar 05, 2024 | 61.33 | 61.95 | 61.33 | 61.33 | 1,285 | +0.37(+0.61%) |
Mar 04, 2024 | 61.30 | 62.60 | 60.94 | 60.96 | 2,077 | +0.19(+0.31%) |
Mar 01, 2024 | 62.21 | 62.21 | 60.77 | 60.77 | 1,072 | +0.78(+1.30%) |
Feb 29, 2024 | 60.70 | 60.70 | 59.88 | 59.99 | 2,767 | -1.80(-2.92%) |
Feb 28, 2024 | 61.06 | 62.62 | 60.70 | 61.80 | 39,058 | +1.20(+1.97%) |
Feb 27, 2024 | 61.05 | 61.05 | 60.60 | 60.60 | 784 | +0.64(+1.07%) |
Feb 26, 2024 | 59.76 | 59.96 | 59.76 | 59.96 | 1,285 | +1.08(+1.83%) |
Feb 23, 2024 | 59.40 | 59.40 | 58.88 | 58.88 | 1,508 | -1.01(-1.69%) |
Feb 22, 2024 | 59.12 | 59.89 | 59.01 | 59.89 | 2,293 | +2.30(+3.99%) |
Feb 21, 2024 | 57.48 | 57.59 | 57.40 | 57.59 | 2,533 | +0.41(+0.72%) |
Feb 20, 2024 | 57.27 | 57.30 | 57.18 | 57.18 | 1,295 | -0.07(-0.12%) |
Feb 16, 2024 | 56.80 | 57.25 | 56.80 | 57.25 | 571 | +0.48(+0.84%) |
Feb 15, 2024 | 56.01 | 56.77 | 56.01 | 56.77 | 2,780 | +1.90(+3.46%) |
Feb 13, 2024 | 54.87 | 308 | -1.93(-3.40%) | |||
Feb 12, 2024 | 55.54 | 56.80 | 55.54 | 56.80 | 813 | +1.97(+3.60%) |
Feb 09, 2024 | 54.16 | 54.83 | 54.16 | 54.83 | 445 | +1.48(+2.78%) |
Feb 08, 2024 | 53.56 | 53.56 | 53.33 | 53.34 | 1,564 | +0.95(+1.81%) |
Feb 07, 2024 | 51.37 | 52.65 | 51.37 | 52.40 | 16,294 | +0.87(+1.68%) |
Feb 06, 2024 | 51.05 | 51.53 | 50.83 | 51.53 | 6,689 | +1.18(+2.34%) |
Feb 05, 2024 | 50.20 | 51.74 | 50.20 | 50.35 | 50,961 | -0.36(-0.71%) |
Feb 02, 2024 | 50.61 | 50.71 | 50.61 | 50.71 | 40,824 | -0.63(-1.22%) |