Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 51.69 | 53.16 | 50.79 | 52.92 | 459,413 | +0.70(+1.34%) |
Apr 23, 2024 | 50.92 | 52.69 | 50.63 | 52.22 | 358,585 | +1.43(+2.82%) |
Apr 22, 2024 | 50.38 | 50.99 | 49.96 | 50.79 | 249,035 | +0.23(+0.45%) |
Apr 19, 2024 | 47.84 | 50.77 | 47.84 | 50.56 | 419,384 | +1.11(+2.24%) |
Apr 18, 2024 | 48.95 | 49.61 | 48.59 | 49.45 | 224,676 | +0.92(+1.90%) |
Apr 17, 2024 | 49.00 | 49.54 | 48.52 | 48.53 | 229,059 | +0.06(+0.12%) |
Apr 16, 2024 | 48.14 | 48.65 | 47.69 | 48.47 | 210,751 | -0.23(-0.47%) |
Apr 15, 2024 | 48.74 | 49.15 | 47.83 | 48.70 | 256,585 | +0.06(+0.12%) |
Apr 12, 2024 | 47.83 | 48.65 | 47.60 | 48.64 | 306,074 | +0.43(+0.89%) |
Apr 11, 2024 | 47.59 | 48.41 | 47.27 | 48.21 | 357,308 | +0.72(+1.52%) |
Apr 10, 2024 | 48.39 | 48.47 | 46.80 | 47.49 | 320,980 | -2.50(-5.00%) |
Apr 09, 2024 | 49.94 | 50.49 | 49.86 | 49.99 | 409,663 | +0.31(+0.62%) |
Apr 08, 2024 | 49.33 | 50.20 | 49.33 | 49.68 | 120,355 | +0.49(+1.00%) |
Apr 05, 2024 | 49.30 | 49.64 | 48.72 | 49.19 | 140,902 | -0.27(-0.55%) |
Apr 04, 2024 | 50.34 | 50.90 | 49.30 | 49.46 | 706,576 | -0.14(-0.28%) |
Apr 03, 2024 | 49.56 | 50.33 | 49.49 | 49.60 | 275,391 | -0.42(-0.84%) |
Apr 02, 2024 | 50.08 | 50.59 | 49.47 | 50.02 | 241,833 | -0.78(-1.54%) |
Apr 01, 2024 | 52.47 | 52.61 | 50.44 | 50.80 | 180,208 | -1.22(-2.35%) |
Mar 28, 2024 | 52.19 | 52.65 | 51.74 | 52.02 | 370,417 | -0.67(-1.27%) |
Mar 27, 2024 | 51.17 | 52.72 | 51.17 | 52.69 | 211,749 | +1.97(+3.88%) |
Mar 26, 2024 | 51.50 | 52.38 | 50.55 | 50.72 | 185,696 | -0.63(-1.23%) |
Mar 25, 2024 | 50.60 | 52.00 | 50.60 | 51.35 | 310,760 | +0.63(+1.24%) |
Mar 22, 2024 | 51.93 | 51.93 | 50.48 | 50.72 | 177,980 | -0.71(-1.38%) |
Mar 21, 2024 | 51.38 | 52.30 | 51.34 | 51.43 | 212,009 | +0.20(+0.39%) |
Mar 20, 2024 | 48.95 | 51.77 | 48.94 | 51.23 | 186,802 | +1.88(+3.81%) |
Mar 19, 2024 | 49.43 | 50.00 | 49.21 | 49.35 | 153,154 | -0.08(-0.16%) |
Mar 18, 2024 | 49.97 | 50.57 | 49.30 | 49.43 | 176,131 | -0.50(-1.00%) |
Mar 15, 2024 | 48.67 | 50.45 | 48.67 | 49.93 | 1,461,978 | +0.99(+2.02%) |
Mar 14, 2024 | 50.31 | 50.39 | 48.49 | 48.94 | 605,176 | -1.73(-3.41%) |
Mar 13, 2024 | 50.44 | 51.55 | 50.42 | 50.67 | 286,727 | -0.06(-0.12%) |
Mar 12, 2024 | 51.87 | 51.87 | 50.72 | 50.73 | 281,126 | -1.43(-2.74%) |
Mar 11, 2024 | 52.24 | 52.79 | 52.06 | 52.16 | 214,127 | +0.32(+0.62%) |
Mar 08, 2024 | 52.82 | 52.95 | 51.55 | 51.84 | 174,539 | +0.02(+0.04%) |
Mar 07, 2024 | 52.25 | 52.60 | 51.55 | 51.82 | 230,481 | +0.32(+0.62%) |
Mar 06, 2024 | 51.56 | 52.44 | 50.27 | 51.50 | 270,701 | +0.04(+0.08%) |
Mar 05, 2024 | 49.14 | 51.49 | 49.14 | 51.46 | 346,697 | +2.33(+4.74%) |
Mar 04, 2024 | 50.70 | 51.80 | 48.94 | 49.13 | 402,200 | -1.82(-3.57%) |
Mar 01, 2024 | 51.77 | 51.93 | 50.54 | 50.95 | 236,473 | -1.22(-2.34%) |
Feb 29, 2024 | 52.20 | 53.12 | 51.88 | 52.17 | 159,423 | +0.99(+1.93%) |
Feb 28, 2024 | 51.80 | 52.51 | 51.15 | 51.18 | 131,802 | -1.19(-2.27%) |
Feb 27, 2024 | 52.08 | 52.53 | 51.86 | 52.37 | 141,018 | +0.74(+1.43%) |
Feb 26, 2024 | 52.20 | 52.93 | 51.13 | 51.63 | 148,775 | -0.93(-1.77%) |
Feb 23, 2024 | 52.55 | 53.20 | 52.16 | 52.56 | 136,414 | -0.06(-0.11%) |
Feb 22, 2024 | 52.67 | 53.39 | 52.06 | 52.62 | 224,721 | -0.36(-0.68%) |
Feb 21, 2024 | 52.86 | 53.43 | 52.44 | 52.98 | 190,706 | -0.21(-0.39%) |
Feb 20, 2024 | 53.11 | 53.95 | 53.09 | 53.19 | 137,402 | -0.57(-1.06%) |
Feb 16, 2024 | 53.51 | 54.17 | 52.57 | 53.76 | 274,857 | -0.23(-0.43%) |
Feb 15, 2024 | 52.00 | 54.23 | 51.81 | 53.99 | 280,504 | +2.54(+4.94%) |
Feb 14, 2024 | 51.92 | 51.95 | 50.59 | 51.45 | 247,870 | +0.34(+0.66%) |
Feb 13, 2024 | 52.19 | 52.34 | 50.09 | 51.11 | 365,674 | -3.18(-5.86%) |
Feb 12, 2024 | 53.15 | 54.98 | 53.08 | 54.29 | 329,068 | +1.35(+2.55%) |
Feb 09, 2024 | 52.30 | 53.48 | 51.42 | 52.94 | 376,957 | +0.34(+0.65%) |
Feb 08, 2024 | 53.12 | 53.63 | 52.26 | 52.60 | 345,550 | -0.68(-1.28%) |
Feb 07, 2024 | 54.04 | 54.04 | 52.31 | 53.28 | 289,508 | -0.56(-1.04%) |
Feb 06, 2024 | 54.90 | 55.74 | 53.40 | 53.84 | 236,264 | -0.86(-1.57%) |
Feb 05, 2024 | 54.86 | 55.44 | 54.10 | 54.70 | 415,904 | -1.05(-1.88%) |
Feb 02, 2024 | 53.61 | 56.42 | 53.61 | 55.75 | 545,245 | +1.15(+2.11%) |