Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 52.60 | 54.41 | 52.10 | 52.51 | 18,299 | +0.72(+1.39%) |
Apr 25, 2024 | 50.92 | 52.34 | 50.92 | 51.79 | 32,651 | -0.70(-1.33%) |
Apr 24, 2024 | 52.99 | 53.41 | 52.38 | 52.49 | 18,233 | -1.03(-1.92%) |
Apr 23, 2024 | 52.33 | 54.10 | 52.33 | 53.52 | 19,337 | +0.90(+1.71%) |
Apr 22, 2024 | 53.22 | 54.31 | 52.48 | 52.62 | 23,751 | -0.21(-0.40%) |
Apr 19, 2024 | 50.45 | 52.95 | 50.45 | 52.83 | 40,791 | +2.01(+3.96%) |
Apr 18, 2024 | 51.61 | 51.61 | 50.25 | 50.82 | 24,614 | +0.54(+1.07%) |
Apr 17, 2024 | 51.42 | 51.41 | 50.02 | 50.28 | 12,910 | -0.42(-0.83%) |
Apr 16, 2024 | 50.99 | 51.37 | 50.32 | 50.70 | 18,593 | -0.10(-0.20%) |
Apr 15, 2024 | 51.54 | 51.63 | 50.51 | 50.80 | 23,637 | -0.93(-1.80%) |
Apr 12, 2024 | 51.55 | 51.83 | 51.14 | 51.73 | 19,650 | +0.05(+0.10%) |
Apr 11, 2024 | 52.15 | 52.15 | 50.85 | 51.68 | 30,574 | +0.05(+0.10%) |
Apr 10, 2024 | 53.02 | 53.02 | 50.31 | 51.63 | 44,382 | -2.43(-4.50%) |
Apr 09, 2024 | 55.07 | 55.11 | 53.56 | 54.06 | 40,142 | -1.05(-1.91%) |
Apr 08, 2024 | 54.94 | 55.59 | 54.59 | 55.11 | 48,934 | +0.45(+0.82%) |
Apr 05, 2024 | 55.20 | 55.49 | 54.48 | 54.66 | 52,962 | -0.64(-1.16%) |
Apr 04, 2024 | 56.00 | 56.26 | 55.14 | 55.30 | 22,104 | -0.08(-0.14%) |
Apr 03, 2024 | 54.69 | 56.06 | 54.69 | 55.38 | 30,023 | +0.69(+1.26%) |
Apr 02, 2024 | 54.47 | 54.82 | 54.17 | 54.69 | 35,474 | -0.38(-0.69%) |
Apr 01, 2024 | 55.09 | 55.37 | 53.61 | 55.07 | 55,072 | -0.27(-0.49%) |
Mar 28, 2024 | 54.98 | 55.80 | 54.91 | 55.34 | 79,870 | +0.02(+0.04%) |
Mar 27, 2024 | 54.99 | 55.88 | 54.50 | 55.32 | 64,254 | +0.62(+1.13%) |
Mar 26, 2024 | 54.25 | 54.86 | 53.87 | 54.70 | 52,572 | +0.11(+0.20%) |
Mar 25, 2024 | 53.75 | 54.62 | 53.64 | 54.59 | 31,019 | +1.08(+2.02%) |
Mar 22, 2024 | 53.58 | 53.90 | 53.08 | 53.51 | 53,033 | -0.07(-0.13%) |
Mar 21, 2024 | 53.60 | 53.97 | 53.00 | 53.58 | 31,706 | +0.10(+0.19%) |
Mar 20, 2024 | 51.00 | 53.81 | 51.00 | 53.48 | 28,762 | +2.23(+4.35%) |
Mar 19, 2024 | 50.90 | 51.89 | 50.90 | 51.25 | 26,583 | +0.24(+0.47%) |
Mar 18, 2024 | 51.25 | 51.25 | 49.97 | 51.01 | 46,116 | +0.26(+0.51%) |
Mar 15, 2024 | 49.07 | 50.88 | 49.07 | 50.75 | 57,801 | +1.33(+2.69%) |
Mar 14, 2024 | 50.57 | 50.57 | 49.15 | 49.42 | 21,709 | -1.47(-2.89%) |
Mar 13, 2024 | 52.07 | 52.27 | 50.06 | 50.89 | 45,025 | -1.10(-2.12%) |
Mar 12, 2024 | 52.42 | 53.15 | 51.91 | 51.99 | 13,981 | -0.90(-1.70%) |
Mar 11, 2024 | 52.63 | 53.64 | 52.63 | 52.89 | 13,375 | -0.55(-1.03%) |
Mar 08, 2024 | 54.22 | 54.22 | 53.20 | 53.44 | 46,360 | -0.17(-0.32%) |
Mar 07, 2024 | 53.55 | 54.54 | 52.81 | 53.61 | 27,729 | +0.62(+1.17%) |
Mar 06, 2024 | 53.81 | 53.81 | 52.37 | 52.99 | 29,383 | -0.94(-1.74%) |
Mar 05, 2024 | 52.79 | 54.22 | 52.79 | 53.93 | 20,223 | +0.78(+1.47%) |
Mar 04, 2024 | 53.25 | 54.00 | 52.94 | 53.15 | 27,180 | +0.16(+0.30%) |
Mar 01, 2024 | 53.00 | 53.33 | 52.73 | 52.99 | 47,089 | -0.40(-0.75%) |
Feb 29, 2024 | 53.42 | 54.07 | 52.82 | 53.39 | 22,244 | +0.80(+1.52%) |
Feb 28, 2024 | 52.51 | 53.07 | 52.50 | 52.59 | 28,618 | -0.41(-0.77%) |
Feb 27, 2024 | 53.65 | 53.65 | 52.59 | 53.00 | 38,768 | +0.01(+0.02%) |
Feb 26, 2024 | 52.52 | 54.31 | 52.27 | 52.99 | 14,469 | -0.01(-0.02%) |
Feb 23, 2024 | 52.46 | 53.05 | 52.16 | 53.00 | 12,843 | +0.30(+0.57%) |
Feb 22, 2024 | 52.30 | 53.01 | 52.30 | 52.70 | 15,464 | +0.50(+0.96%) |
Feb 21, 2024 | 52.90 | 52.91 | 51.68 | 52.20 | 13,505 | -0.55(-1.04%) |
Feb 20, 2024 | 53.79 | 53.79 | 52.26 | 52.75 | 16,504 | -1.05(-1.95%) |
Feb 16, 2024 | 54.11 | 54.42 | 53.34 | 53.80 | 18,069 | -0.31(-0.57%) |
Feb 15, 2024 | 53.34 | 54.63 | 52.82 | 54.11 | 28,444 | +0.86(+1.62%) |
Feb 14, 2024 | 53.00 | 53.37 | 52.02 | 53.25 | 15,755 | +1.24(+2.38%) |
Feb 13, 2024 | 54.06 | 55.11 | 51.60 | 52.01 | 23,398 | -3.35(-6.05%) |
Feb 12, 2024 | 54.80 | 55.78 | 54.65 | 55.36 | 16,092 | +1.25(+2.31%) |
Feb 09, 2024 | 53.44 | 54.11 | 53.01 | 54.11 | 8,017 | +1.06(+2.00%) |
Feb 08, 2024 | 54.96 | 54.96 | 53.05 | 53.05 | 7,571 | +0.17(+0.32%) |
Feb 07, 2024 | 53.43 | 53.44 | 51.00 | 52.88 | 22,319 | -0.13(-0.25%) |
Feb 06, 2024 | 53.13 | 53.90 | 52.87 | 53.01 | 13,962 | +0.25(+0.47%) |
Feb 05, 2024 | 52.75 | 53.73 | 52.14 | 52.76 | 17,027 | +0.02(+0.04%) |
Feb 02, 2024 | 52.94 | 54.86 | 52.38 | 52.74 | 20,740 | -0.88(-1.64%) |