Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 56.19 | 57.26 | 55.21 | 55.90 | 135,446 | -0.04(-0.07%) |
Apr 23, 2024 | 54.81 | 56.54 | 54.81 | 55.94 | 259,419 | +1.31(+2.40%) |
Apr 22, 2024 | 55.01 | 55.07 | 53.41 | 54.63 | 334,529 | -0.08(-0.15%) |
Apr 19, 2024 | 56.25 | 57.20 | 54.49 | 54.71 | 468,061 | -1.83(-3.24%) |
Apr 18, 2024 | 59.08 | 59.08 | 56.15 | 56.54 | 270,965 | -0.61(-1.07%) |
Apr 17, 2024 | 58.57 | 58.57 | 56.74 | 57.15 | 301,843 | -0.65(-1.12%) |
Apr 16, 2024 | 58.08 | 58.12 | 56.00 | 57.80 | 534,473 | -0.92(-1.57%) |
Apr 15, 2024 | 58.04 | 59.62 | 58.04 | 58.72 | 681,254 | +1.05(+1.82%) |
Apr 12, 2024 | 58.90 | 58.90 | 57.52 | 57.67 | 311,801 | -1.33(-2.25%) |
Apr 11, 2024 | 59.50 | 59.76 | 57.16 | 59.00 | 422,458 | +0.00(+0.00%) |
Apr 10, 2024 | 56.88 | 59.03 | 56.37 | 59.00 | 617,903 | +0.59(+1.01%) |
Apr 09, 2024 | 56.63 | 58.42 | 56.07 | 58.41 | 700,155 | +2.97(+5.36%) |
Apr 08, 2024 | 53.98 | 55.72 | 53.98 | 55.44 | 666,700 | +1.50(+2.78%) |
Apr 05, 2024 | 52.54 | 53.95 | 52.54 | 53.94 | 540,739 | +1.48(+2.82%) |
Apr 04, 2024 | 53.00 | 54.31 | 52.29 | 52.46 | 280,303 | -0.12(-0.23%) |
Apr 03, 2024 | 50.58 | 52.90 | 50.58 | 52.58 | 299,669 | +1.83(+3.61%) |
Apr 02, 2024 | 50.88 | 51.26 | 50.00 | 50.75 | 296,568 | -0.80(-1.55%) |
Apr 01, 2024 | 52.08 | 52.08 | 50.89 | 51.55 | 209,299 | -0.48(-0.92%) |
Mar 28, 2024 | 52.76 | 52.96 | 51.70 | 52.03 | 429,609 | -0.65(-1.23%) |
Mar 27, 2024 | 53.86 | 54.18 | 51.76 | 52.68 | 388,712 | -0.81(-1.51%) |
Mar 26, 2024 | 53.53 | 54.07 | 52.88 | 53.49 | 405,247 | +0.13(+0.24%) |
Mar 25, 2024 | 52.26 | 53.62 | 52.03 | 53.36 | 332,555 | +1.21(+2.32%) |
Mar 22, 2024 | 52.60 | 53.44 | 52.13 | 52.15 | 373,247 | -0.64(-1.21%) |
Mar 21, 2024 | 50.75 | 52.97 | 50.35 | 52.79 | 495,007 | +2.46(+4.90%) |
Mar 20, 2024 | 47.39 | 50.92 | 47.39 | 50.33 | 536,787 | +2.87(+6.06%) |
Mar 19, 2024 | 45.16 | 48.07 | 45.10 | 47.45 | 600,602 | +2.13(+4.69%) |
Mar 18, 2024 | 45.78 | 46.02 | 45.32 | 45.33 | 230,695 | -0.38(-0.83%) |
Mar 15, 2024 | 44.97 | 46.09 | 44.89 | 45.71 | 352,889 | +0.34(+0.75%) |
Mar 14, 2024 | 45.06 | 45.64 | 44.98 | 45.37 | 227,594 | -0.12(-0.26%) |
Mar 13, 2024 | 45.04 | 45.57 | 44.81 | 45.49 | 245,973 | +0.58(+1.29%) |
Mar 12, 2024 | 45.32 | 45.32 | 44.51 | 44.91 | 357,670 | +0.35(+0.78%) |
Mar 11, 2024 | 44.45 | 44.60 | 43.57 | 44.56 | 202,962 | -0.23(-0.51%) |
Mar 08, 2024 | 45.20 | 45.27 | 44.26 | 44.79 | 284,845 | -0.13(-0.29%) |
Mar 07, 2024 | 44.97 | 45.18 | 44.50 | 44.92 | 372,947 | +0.48(+1.08%) |
Mar 06, 2024 | 44.60 | 44.94 | 43.80 | 44.44 | 434,230 | +0.28(+0.63%) |
Mar 05, 2024 | 42.55 | 44.39 | 42.26 | 44.16 | 533,671 | +1.57(+3.68%) |
Mar 04, 2024 | 43.91 | 45.05 | 42.29 | 42.59 | 546,874 | -2.12(-4.73%) |
Mar 01, 2024 | 41.91 | 45.41 | 40.92 | 44.71 | 1,093,466 | -1.96(-4.19%) |
Feb 29, 2024 | 47.10 | 47.10 | 45.80 | 46.66 | 444,661 | +0.25(+0.54%) |
Feb 28, 2024 | 45.62 | 46.89 | 45.62 | 46.41 | 344,343 | +0.36(+0.78%) |
Feb 27, 2024 | 46.90 | 46.90 | 45.76 | 46.06 | 321,187 | -0.61(-1.30%) |
Feb 26, 2024 | 45.51 | 46.87 | 44.98 | 46.66 | 254,475 | +1.31(+2.88%) |
Feb 23, 2024 | 44.03 | 45.82 | 43.98 | 45.36 | 293,061 | +1.40(+3.18%) |
Feb 22, 2024 | 43.01 | 44.15 | 42.58 | 43.96 | 210,867 | +0.92(+2.13%) |
Feb 21, 2024 | 42.91 | 43.18 | 42.51 | 43.04 | 244,053 | -0.15(-0.35%) |
Feb 20, 2024 | 42.46 | 43.19 | 41.79 | 43.19 | 242,102 | +0.03(+0.07%) |
Feb 16, 2024 | 42.18 | 43.57 | 42.18 | 43.16 | 332,675 | +0.48(+1.12%) |
Feb 15, 2024 | 43.69 | 43.69 | 42.20 | 42.68 | 794,104 | -0.69(-1.59%) |
Feb 14, 2024 | 44.87 | 45.04 | 41.84 | 43.37 | 824,661 | -3.17(-6.82%) |
Feb 13, 2024 | 48.48 | 48.48 | 46.10 | 46.54 | 262,847 | -2.96(-5.99%) |
Feb 12, 2024 | 48.60 | 49.83 | 48.60 | 49.51 | 169,223 | +0.85(+1.74%) |
Feb 09, 2024 | 48.65 | 48.85 | 47.97 | 48.66 | 172,588 | +0.26(+0.54%) |
Feb 08, 2024 | 48.29 | 49.24 | 48.29 | 48.40 | 213,396 | +0.35(+0.73%) |
Feb 07, 2024 | 46.51 | 48.10 | 46.40 | 48.05 | 304,675 | +1.56(+3.35%) |
Feb 06, 2024 | 46.57 | 47.04 | 45.92 | 46.49 | 162,427 | -0.24(-0.51%) |
Feb 05, 2024 | 46.73 | 47.29 | 45.29 | 46.73 | 270,371 | -0.57(-1.20%) |
Feb 02, 2024 | 46.51 | 47.60 | 46.41 | 47.30 | 129,025 | +0.16(+0.34%) |