Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.72 | 47.72 | 47.43 | 47.46 | 3,705 | -1.09(-2.25%) |
Apr 29, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 1,138 | -0.12(-0.25%) |
Apr 26, 2024 | 48.68 | 48.75 | 48.67 | 48.67 | 11,550 | +0.63(+1.31%) |
Apr 24, 2024 | 48.04 | 3,522 | -0.48(-0.98%) | |||
Apr 23, 2024 | 48.31 | 48.55 | 48.31 | 48.52 | 6,310 | +1.38(+2.92%) |
Apr 22, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 2,810 | +0.22(+0.47%) |
Apr 19, 2024 | 47.18 | 47.18 | 46.92 | 46.92 | 5,436 | +0.16(+0.34%) |
Apr 18, 2024 | 47.32 | 47.32 | 46.76 | 46.76 | 4,386 | +0.09(+0.19%) |
Apr 17, 2024 | 46.90 | 46.92 | 46.67 | 46.67 | 12,961 | -1.22(-2.55%) |
Apr 15, 2024 | 47.89 | 3,616 | -0.33(-0.68%) | |||
Apr 12, 2024 | 49.20 | 49.20 | 48.14 | 48.22 | 4,499 | -1.28(-2.59%) |
Apr 11, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 1,012 | -0.71(-1.41%) |
Apr 10, 2024 | 50.47 | 50.59 | 50.21 | 50.21 | 9,736 | -1.15(-2.24%) |
Apr 09, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 4,568 | +0.05(+0.10%) |
Apr 08, 2024 | 51.30 | 51.31 | 51.30 | 51.31 | 2,714 | +0.19(+0.37%) |
Apr 05, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 5,441 | -0.61(-1.17%) |
Apr 04, 2024 | 53.16 | 53.16 | 51.73 | 51.73 | 2,076 | -0.84(-1.59%) |
Apr 03, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 5,511 | -0.11(-0.21%) |
Apr 02, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 11,052 | +0.34(+0.65%) |
Apr 01, 2024 | 52.75 | 52.75 | 51.96 | 52.33 | 12,493 | -1.08(-2.01%) |
Mar 28, 2024 | 53.25 | 53.41 | 53.12 | 53.41 | 6,665 | +0.23(+0.44%) |
Mar 27, 2024 | 52.52 | 53.17 | 52.52 | 53.17 | 8,294 | +0.84(+1.60%) |
Mar 25, 2024 | 52.34 | 4,671 | -0.61(-1.15%) | |||
Mar 22, 2024 | 52.98 | 52.98 | 52.95 | 52.95 | 2,109 | -0.62(-1.17%) |
Mar 21, 2024 | 53.40 | 53.57 | 52.50 | 53.57 | 2,216 | +1.03(+1.96%) |
Mar 20, 2024 | 51.62 | 52.54 | 51.34 | 52.54 | 7,509 | +1.30(+2.54%) |
Mar 19, 2024 | 51.48 | 51.63 | 51.24 | 51.24 | 7,647 | -0.48(-0.93%) |
Mar 18, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 4,429 | -0.34(-0.64%) |
Mar 15, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 6,527 | +0.41(+0.78%) |
Mar 14, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 10,892 | -0.45(-0.86%) |
Mar 13, 2024 | 52.03 | 52.15 | 52.00 | 52.10 | 3,446 | -0.11(-0.20%) |
Mar 12, 2024 | 49.37 | 52.31 | 49.37 | 52.21 | 19,261 | +0.33(+0.63%) |
Mar 11, 2024 | 51.49 | 51.88 | 51.46 | 51.88 | 24,252 | -0.05(-0.09%) |
Mar 08, 2024 | 52.49 | 52.49 | 51.80 | 51.93 | 55,556 | -0.69(-1.32%) |
Mar 07, 2024 | 48.63 | 52.91 | 48.63 | 52.62 | 200,216 | +5.74(+12.24%) |
Mar 06, 2024 | 46.97 | 46.97 | 46.88 | 46.88 | 5,025 | +0.13(+0.29%) |
Mar 05, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43,477 | -3.25(-6.51%) |