Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 53.12 | 53.93 | 52.40 | 53.60 | 802,046 | +0.57(+1.07%) |
Apr 19, 2024 | 51.73 | 53.17 | 51.72 | 53.03 | 508,164 | +1.42(+2.75%) |
Apr 18, 2024 | 52.64 | 52.99 | 51.34 | 51.61 | 385,810 | -1.10(-2.09%) |
Apr 17, 2024 | 52.58 | 53.40 | 52.41 | 52.71 | 403,832 | +0.25(+0.48%) |
Apr 16, 2024 | 52.12 | 52.53 | 51.43 | 52.46 | 341,465 | +0.03(+0.06%) |
Apr 15, 2024 | 52.45 | 53.21 | 52.15 | 52.43 | 292,117 | +0.27(+0.52%) |
Apr 12, 2024 | 53.56 | 53.60 | 51.94 | 52.16 | 404,859 | -0.89(-1.68%) |
Apr 11, 2024 | 52.86 | 53.78 | 52.86 | 53.05 | 367,562 | +0.64(+1.22%) |
Apr 10, 2024 | 51.46 | 52.83 | 51.40 | 52.41 | 423,388 | +1.08(+2.10%) |
Apr 09, 2024 | 53.20 | 53.41 | 51.12 | 51.33 | 668,948 | -1.53(-2.89%) |
Apr 08, 2024 | 53.71 | 53.71 | 52.64 | 52.86 | 413,721 | -0.90(-1.67%) |
Apr 05, 2024 | 54.34 | 54.72 | 53.44 | 53.76 | 420,274 | -0.35(-0.65%) |
Apr 04, 2024 | 55.11 | 55.20 | 53.91 | 54.11 | 415,916 | -1.00(-1.81%) |
Apr 03, 2024 | 53.82 | 55.59 | 53.82 | 55.11 | 535,648 | +1.27(+2.36%) |
Apr 02, 2024 | 54.20 | 54.40 | 53.60 | 53.84 | 392,133 | -0.36(-0.66%) |
Apr 01, 2024 | 53.39 | 54.67 | 53.39 | 54.20 | 532,713 | +1.00(+1.88%) |
Mar 28, 2024 | 52.55 | 53.38 | 53.12 | 53.20 | 494,214 | +0.71(+1.35%) |
Mar 27, 2024 | 52.46 | 53.01 | 52.00 | 52.49 | 530,095 | +0.09(+0.17%) |
Mar 26, 2024 | 52.90 | 53.20 | 52.33 | 52.40 | 395,657 | -0.48(-0.91%) |
Mar 25, 2024 | 53.20 | 53.88 | 52.80 | 52.88 | 412,505 | +0.09(+0.17%) |
Mar 22, 2024 | 53.27 | 53.34 | 52.78 | 52.79 | 279,795 | -0.47(-0.88%) |
Mar 21, 2024 | 52.70 | 53.48 | 52.40 | 53.26 | 503,975 | +0.56(+1.06%) |
Mar 20, 2024 | 51.81 | 52.70 | 51.08 | 52.70 | 415,380 | +0.14(+0.27%) |
Mar 19, 2024 | 52.42 | 53.03 | 52.05 | 52.56 | 435,530 | +0.25(+0.48%) |
Mar 18, 2024 | 52.05 | 52.53 | 51.47 | 52.31 | 464,459 | +0.21(+0.40%) |
Mar 15, 2024 | 52.60 | 53.34 | 51.87 | 52.10 | 679,107 | -0.47(-0.89%) |
Mar 14, 2024 | 51.34 | 52.73 | 50.94 | 52.57 | 519,011 | +0.99(+1.92%) |
Mar 13, 2024 | 51.24 | 52.05 | 51.05 | 51.58 | 500,112 | +0.95(+1.88%) |
Mar 12, 2024 | 50.54 | 50.96 | 50.44 | 50.63 | 626,988 | +0.22(+0.44%) |
Mar 11, 2024 | 51.31 | 51.65 | 50.24 | 50.41 | 500,343 | -1.36(-2.64%) |
Mar 08, 2024 | 51.80 | 52.31 | 51.45 | 51.77 | 453,221 | +0.09(+0.17%) |
Mar 07, 2024 | 51.59 | 52.05 | 51.21 | 51.68 | 1,222,252 | +0.06(+0.11%) |
Mar 06, 2024 | 51.87 | 52.08 | 51.20 | 51.62 | 578,734 | +0.18(+0.34%) |
Mar 05, 2024 | 50.91 | 52.30 | 50.91 | 51.45 | 643,502 | +0.89(+1.75%) |
Mar 04, 2024 | 52.93 | 53.30 | 50.55 | 50.56 | 603,030 | -2.06(-3.91%) |
Mar 01, 2024 | 51.74 | 53.55 | 51.74 | 52.62 | 967,563 | +1.03(+2.00%) |
Feb 29, 2024 | 50.37 | 51.77 | 50.37 | 51.59 | 815,760 | +0.65(+1.28%) |
Feb 28, 2024 | 50.36 | 51.56 | 50.36 | 50.93 | 422,441 | +0.51(+1.01%) |
Feb 27, 2024 | 50.89 | 51.02 | 50.29 | 50.43 | 292,660 | -0.47(-0.92%) |
Feb 26, 2024 | 50.00 | 51.13 | 49.92 | 50.89 | 352,762 | +0.75(+1.50%) |
Feb 23, 2024 | 49.88 | 50.35 | 48.95 | 50.14 | 388,767 | -0.18(-0.35%) |
Feb 22, 2024 | 49.67 | 50.36 | 48.81 | 50.32 | 740,643 | +0.26(+0.53%) |
Feb 21, 2024 | 49.97 | 51.24 | 49.45 | 50.05 | 650,918 | +0.22(+0.45%) |
Feb 20, 2024 | 51.19 | 51.19 | 49.59 | 49.83 | 528,628 | -1.78(-3.46%) |
Feb 16, 2024 | 52.42 | 52.80 | 51.59 | 51.61 | 453,674 | -0.39(-0.75%) |
Feb 15, 2024 | 51.05 | 52.40 | 50.55 | 52.00 | 1,045,134 | +0.82(+1.60%) |
Feb 14, 2024 | 51.64 | 51.91 | 50.40 | 51.19 | 588,083 | +0.17(+0.32%) |
Feb 13, 2024 | 51.27 | 51.32 | 50.32 | 51.02 | 465,887 | -0.25(-0.49%) |
Feb 12, 2024 | 50.35 | 51.44 | 50.35 | 51.27 | 473,979 | +1.15(+2.29%) |
Feb 09, 2024 | 49.89 | 50.24 | 49.47 | 50.12 | 338,173 | +0.13(+0.25%) |
Feb 08, 2024 | 50.05 | 50.82 | 49.72 | 50.00 | 427,266 | -0.56(-1.10%) |
Feb 07, 2024 | 49.41 | 50.85 | 49.20 | 50.55 | 379,332 | +0.96(+1.95%) |
Feb 06, 2024 | 49.98 | 50.61 | 49.30 | 49.59 | 372,559 | -0.39(-0.78%) |
Feb 05, 2024 | 50.46 | 50.58 | 49.02 | 49.98 | 481,146 | -0.45(-0.89%) |
Feb 02, 2024 | 51.01 | 51.16 | 50.37 | 50.43 | 494,074 | -0.66(-1.30%) |