Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 44.29 | 44.94 | 43.80 | 44.14 | 76,301 | -0.02(-0.05%) |
Apr 16, 2024 | 43.10 | 44.33 | 43.05 | 44.16 | 93,093 | +0.88(+2.03%) |
Apr 15, 2024 | 45.25 | 45.25 | 43.21 | 43.28 | 57,711 | -1.66(-3.69%) |
Apr 12, 2024 | 46.09 | 46.09 | 44.75 | 44.94 | 52,376 | -1.56(-3.35%) |
Apr 11, 2024 | 46.38 | 46.76 | 45.53 | 46.50 | 37,079 | +0.13(+0.28%) |
Apr 10, 2024 | 46.72 | 47.24 | 46.31 | 46.37 | 33,588 | -1.19(-2.50%) |
Apr 09, 2024 | 47.87 | 48.03 | 47.28 | 47.56 | 28,280 | -0.39(-0.81%) |
Apr 08, 2024 | 48.34 | 48.50 | 47.80 | 47.95 | 44,361 | +0.04(+0.08%) |
Apr 05, 2024 | 47.53 | 48.32 | 47.45 | 47.91 | 59,214 | +0.22(+0.46%) |
Apr 04, 2024 | 47.97 | 48.62 | 47.40 | 47.69 | 66,303 | +0.22(+0.46%) |
Apr 03, 2024 | 47.29 | 48.30 | 47.12 | 47.47 | 72,050 | +0.24(+0.51%) |
Apr 02, 2024 | 48.38 | 48.38 | 46.35 | 47.23 | 151,073 | -1.68(-3.43%) |
Apr 01, 2024 | 48.73 | 49.30 | 48.51 | 48.91 | 53,668 | -0.07(-0.14%) |
Mar 28, 2024 | 50.20 | 50.41 | 48.87 | 48.98 | 68,443 | -1.02(-2.04%) |
Mar 27, 2024 | 49.92 | 50.40 | 49.52 | 50.00 | 78,673 | +0.16(+0.32%) |
Mar 26, 2024 | 50.42 | 50.69 | 49.81 | 49.84 | 61,773 | -0.58(-1.15%) |
Mar 25, 2024 | 50.38 | 50.60 | 50.01 | 50.42 | 72,839 | +0.07(+0.14%) |
Mar 22, 2024 | 51.12 | 51.20 | 50.21 | 50.35 | 57,241 | -1.08(-2.10%) |
Mar 21, 2024 | 51.67 | 52.46 | 50.95 | 51.43 | 66,835 | -0.02(-0.04%) |
Mar 20, 2024 | 50.22 | 51.90 | 49.82 | 51.45 | 74,121 | +0.91(+1.80%) |
Mar 19, 2024 | 50.79 | 50.97 | 49.67 | 50.54 | 67,880 | -0.60(-1.17%) |
Mar 18, 2024 | 52.00 | 52.22 | 51.02 | 51.14 | 67,066 | -0.79(-1.52%) |
Mar 15, 2024 | 52.92 | 53.00 | 51.93 | 51.93 | 67,611 | -0.62(-1.18%) |
Mar 14, 2024 | 51.67 | 52.99 | 51.33 | 52.55 | 139,968 | +0.97(+1.88%) |
Mar 13, 2024 | 52.22 | 52.73 | 51.47 | 51.58 | 76,249 | -0.89(-1.70%) |
Mar 12, 2024 | 52.50 | 52.78 | 52.00 | 52.47 | 93,367 | +0.08(+0.15%) |
Mar 11, 2024 | 51.83 | 52.48 | 51.44 | 52.39 | 111,899 | +0.30(+0.58%) |
Mar 08, 2024 | 52.80 | 53.24 | 51.27 | 52.09 | 176,206 | -0.68(-1.29%) |
Mar 07, 2024 | 52.50 | 54.00 | 52.37 | 52.77 | 415,520 | +0.31(+0.59%) |
Mar 06, 2024 | 52.98 | 53.10 | 52.00 | 52.46 | 168,906 | +0.40(+0.77%) |
Mar 05, 2024 | 53.72 | 53.88 | 51.77 | 52.06 | 212,450 | -2.16(-3.98%) |
Mar 04, 2024 | 53.85 | 54.74 | 53.02 | 54.22 | 119,699 | +0.38(+0.71%) |
Mar 01, 2024 | 55.15 | 56.41 | 53.61 | 53.84 | 247,584 | -0.66(-1.21%) |
Feb 29, 2024 | 54.64 | 54.72 | 53.51 | 54.50 | 94,513 | +0.66(+1.23%) |
Feb 28, 2024 | 54.00 | 54.56 | 52.97 | 53.84 | 72,275 | -0.44(-0.81%) |
Feb 27, 2024 | 53.33 | 54.91 | 53.20 | 54.28 | 125,819 | +1.26(+2.38%) |
Feb 26, 2024 | 54.50 | 54.51 | 52.05 | 53.02 | 115,709 | -0.37(-0.69%) |
Feb 23, 2024 | 51.23 | 55.00 | 50.50 | 53.39 | 571,888 | +7.51(+16.37%) |
Feb 22, 2024 | 47.03 | 47.28 | 45.42 | 45.88 | 90,117 | -0.06(-0.13%) |
Feb 21, 2024 | 45.93 | 46.45 | 45.51 | 45.94 | 101,173 | -0.02(-0.04%) |
Feb 20, 2024 | 47.78 | 47.78 | 45.62 | 45.96 | 125,873 | +0.41(+0.90%) |
Feb 16, 2024 | 45.77 | 46.12 | 45.42 | 45.55 | 58,536 | -0.25(-0.55%) |
Feb 15, 2024 | 46.21 | 46.21 | 45.40 | 45.80 | 60,937 | -0.13(-0.28%) |
Feb 14, 2024 | 44.42 | 46.00 | 44.42 | 45.93 | 29,368 | +1.61(+3.63%) |
Feb 13, 2024 | 44.87 | 45.35 | 44.27 | 44.32 | 50,031 | -1.15(-2.53%) |
Feb 12, 2024 | 46.00 | 46.70 | 45.38 | 45.47 | 39,824 | -0.72(-1.56%) |
Feb 09, 2024 | 45.82 | 46.69 | 45.23 | 46.19 | 65,843 | +0.82(+1.81%) |
Feb 08, 2024 | 44.88 | 45.37 | 44.27 | 45.37 | 59,856 | +0.82(+1.84%) |
Feb 07, 2024 | 43.37 | 44.77 | 42.51 | 44.55 | 64,190 | +1.56(+3.63%) |
Feb 06, 2024 | 41.88 | 42.99 | 41.25 | 42.99 | 89,792 | +1.18(+2.82%) |
Feb 05, 2024 | 43.48 | 43.59 | 41.38 | 41.81 | 123,633 | -1.75(-4.02%) |
Feb 02, 2024 | 43.77 | 44.09 | 43.48 | 43.56 | 65,733 | -0.75(-1.69%) |