Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 53.24 | 53.82 | 52.29 | 52.54 | 203,330 | -0.72(-1.35%) |
Apr 25, 2024 | 52.53 | 53.46 | 52.12 | 53.26 | 245,076 | -0.23(-0.43%) |
Apr 24, 2024 | 53.21 | 53.68 | 51.87 | 53.49 | 281,871 | +0.00(+0.00%) |
Apr 23, 2024 | 51.78 | 53.55 | 51.77 | 53.49 | 243,002 | +1.96(+3.80%) |
Apr 22, 2024 | 51.66 | 52.18 | 51.16 | 51.53 | 258,941 | -0.04(-0.08%) |
Apr 19, 2024 | 50.89 | 52.08 | 50.89 | 51.57 | 290,413 | +0.61(+1.19%) |
Apr 18, 2024 | 50.82 | 51.78 | 50.61 | 50.96 | 250,220 | +0.61(+1.20%) |
Apr 17, 2024 | 51.29 | 51.68 | 50.29 | 50.36 | 175,814 | -0.67(-1.31%) |
Apr 16, 2024 | 50.79 | 51.11 | 50.12 | 51.02 | 213,350 | -0.04(-0.08%) |
Apr 15, 2024 | 52.59 | 53.06 | 50.97 | 51.06 | 245,721 | -0.84(-1.63%) |
Apr 12, 2024 | 52.44 | 52.74 | 51.56 | 51.91 | 359,369 | -0.98(-1.86%) |
Apr 11, 2024 | 53.28 | 53.28 | 52.07 | 52.89 | 393,870 | -0.21(-0.39%) |
Apr 10, 2024 | 52.59 | 53.59 | 51.92 | 53.10 | 365,269 | -0.58(-1.07%) |
Apr 09, 2024 | 54.59 | 54.59 | 52.94 | 53.68 | 421,317 | -0.05(-0.09%) |
Apr 08, 2024 | 53.27 | 54.67 | 52.44 | 53.73 | 448,735 | +0.88(+1.66%) |
Apr 05, 2024 | 55.68 | 57.66 | 51.40 | 52.85 | 952,132 | +0.76(+1.45%) |
Apr 04, 2024 | 54.53 | 55.07 | 51.91 | 52.10 | 782,584 | -2.07(-3.82%) |
Apr 03, 2024 | 50.94 | 54.54 | 50.94 | 54.16 | 802,174 | +3.07(+6.01%) |
Apr 02, 2024 | 50.46 | 51.12 | 50.12 | 51.09 | 355,718 | +0.17(+0.33%) |
Apr 01, 2024 | 52.12 | 52.28 | 50.72 | 50.92 | 210,098 | -0.87(-1.69%) |
Mar 28, 2024 | 51.54 | 52.25 | 51.32 | 51.80 | 286,033 | +0.16(+0.31%) |
Mar 27, 2024 | 51.18 | 51.64 | 50.54 | 51.64 | 198,016 | +0.89(+1.76%) |
Mar 26, 2024 | 50.00 | 50.80 | 49.93 | 50.74 | 314,585 | +0.98(+1.98%) |
Mar 25, 2024 | 49.46 | 50.06 | 49.29 | 49.76 | 126,625 | +0.65(+1.32%) |
Mar 22, 2024 | 50.07 | 50.15 | 48.98 | 49.11 | 330,186 | -0.76(-1.52%) |
Mar 21, 2024 | 49.27 | 50.14 | 49.27 | 49.87 | 248,820 | +0.91(+1.87%) |
Mar 20, 2024 | 48.50 | 49.59 | 48.12 | 48.96 | 213,894 | +0.46(+0.94%) |
Mar 19, 2024 | 47.23 | 48.54 | 47.19 | 48.50 | 334,877 | +1.05(+2.22%) |
Mar 18, 2024 | 48.29 | 48.37 | 47.43 | 47.44 | 235,896 | -0.74(-1.53%) |
Mar 15, 2024 | 47.67 | 48.40 | 47.50 | 48.18 | 693,485 | +0.39(+0.81%) |
Mar 14, 2024 | 48.81 | 48.94 | 47.20 | 47.79 | 276,530 | -1.30(-2.65%) |
Mar 13, 2024 | 49.28 | 49.73 | 48.83 | 49.09 | 276,209 | -0.42(-0.84%) |
Mar 12, 2024 | 50.14 | 50.14 | 49.44 | 49.51 | 261,323 | -0.65(-1.29%) |
Mar 11, 2024 | 50.49 | 50.54 | 49.38 | 50.16 | 277,496 | -0.76(-1.48%) |
Mar 08, 2024 | 51.69 | 51.89 | 50.70 | 50.91 | 184,696 | -0.39(-0.76%) |
Mar 07, 2024 | 50.92 | 51.89 | 50.92 | 51.30 | 213,730 | +0.65(+1.28%) |
Mar 06, 2024 | 50.40 | 51.43 | 50.07 | 50.66 | 222,145 | +0.68(+1.35%) |
Mar 05, 2024 | 50.67 | 51.02 | 49.74 | 49.98 | 350,766 | -1.13(-2.22%) |
Mar 04, 2024 | 52.26 | 53.05 | 51.02 | 51.11 | 383,756 | -1.14(-2.19%) |
Mar 01, 2024 | 51.48 | 52.36 | 51.05 | 52.26 | 373,906 | +0.81(+1.57%) |
Feb 29, 2024 | 49.80 | 51.69 | 49.80 | 51.45 | 366,162 | +2.07(+4.19%) |
Feb 28, 2024 | 49.31 | 50.14 | 49.22 | 49.38 | 236,695 | -0.36(-0.72%) |
Feb 27, 2024 | 50.22 | 50.22 | 49.56 | 49.74 | 206,033 | -0.05(-0.10%) |
Feb 26, 2024 | 49.21 | 50.46 | 49.09 | 49.79 | 514,543 | +0.42(+0.85%) |
Feb 23, 2024 | 49.14 | 49.90 | 48.60 | 49.37 | 346,418 | +0.08(+0.16%) |
Feb 22, 2024 | 48.28 | 49.42 | 48.28 | 49.29 | 396,737 | +1.01(+2.10%) |
Feb 21, 2024 | 47.70 | 48.44 | 47.62 | 48.28 | 191,240 | +0.44(+0.91%) |
Feb 20, 2024 | 47.71 | 48.30 | 47.28 | 47.84 | 304,258 | -0.50(-1.03%) |
Feb 16, 2024 | 48.04 | 48.83 | 48.02 | 48.34 | 259,154 | -0.45(-0.92%) |
Feb 15, 2024 | 48.04 | 48.88 | 47.88 | 48.79 | 413,738 | +0.75(+1.55%) |
Feb 14, 2024 | 48.02 | 48.52 | 47.54 | 48.04 | 388,996 | +0.84(+1.77%) |
Feb 13, 2024 | 46.73 | 47.73 | 46.20 | 47.21 | 320,028 | -0.83(-1.72%) |
Feb 12, 2024 | 47.86 | 48.58 | 47.86 | 48.03 | 226,247 | +0.26(+0.54%) |
Feb 09, 2024 | 47.72 | 48.57 | 46.93 | 47.77 | 436,219 | +0.12(+0.25%) |
Feb 08, 2024 | 46.95 | 47.66 | 46.73 | 47.65 | 262,950 | +0.84(+1.78%) |
Feb 07, 2024 | 46.40 | 46.84 | 46.00 | 46.82 | 301,514 | +0.42(+0.90%) |
Feb 06, 2024 | 46.13 | 46.84 | 45.93 | 46.40 | 176,494 | +0.34(+0.73%) |
Feb 05, 2024 | 46.05 | 46.51 | 45.60 | 46.06 | 189,754 | -0.56(-1.19%) |
Feb 02, 2024 | 45.46 | 47.18 | 45.31 | 46.62 | 201,410 | +0.85(+1.85%) |