Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 50.25 | 51.06 | 50.25 | 50.59 | 105,321 | +0.58(+1.16%) |
Apr 25, 2024 | 50.00 | 50.20 | 49.41 | 50.01 | 126,642 | -0.73(-1.44%) |
Apr 24, 2024 | 50.40 | 51.17 | 50.40 | 50.74 | 122,635 | +0.34(+0.67%) |
Apr 23, 2024 | 49.70 | 50.50 | 49.70 | 50.40 | 128,596 | +0.57(+1.14%) |
Apr 22, 2024 | 49.91 | 50.33 | 49.13 | 49.83 | 121,186 | -0.16(-0.32%) |
Apr 19, 2024 | 49.85 | 50.98 | 49.69 | 49.99 | 152,888 | -0.23(-0.46%) |
Apr 18, 2024 | 50.45 | 50.91 | 49.82 | 50.22 | 137,394 | -0.26(-0.52%) |
Apr 17, 2024 | 51.51 | 51.51 | 50.33 | 50.48 | 122,597 | -0.58(-1.14%) |
Apr 16, 2024 | 51.07 | 51.58 | 50.85 | 51.06 | 147,949 | -0.63(-1.22%) |
Apr 15, 2024 | 52.25 | 52.70 | 51.07 | 51.69 | 146,075 | -0.20(-0.39%) |
Apr 12, 2024 | 52.94 | 52.94 | 51.73 | 51.89 | 109,857 | -1.70(-3.17%) |
Apr 11, 2024 | 53.59 | 54.06 | 53.25 | 53.59 | 114,237 | +0.52(+0.98%) |
Apr 10, 2024 | 54.29 | 54.29 | 52.38 | 53.07 | 198,193 | -3.08(-5.49%) |
Apr 09, 2024 | 55.21 | 56.20 | 55.21 | 56.15 | 172,315 | +0.94(+1.70%) |
Apr 08, 2024 | 54.89 | 56.05 | 54.72 | 55.21 | 106,631 | +0.49(+0.90%) |
Apr 05, 2024 | 55.02 | 55.92 | 54.65 | 54.72 | 129,025 | -0.71(-1.28%) |
Apr 04, 2024 | 57.04 | 57.04 | 55.27 | 55.43 | 85,438 | -0.77(-1.37%) |
Apr 03, 2024 | 54.65 | 56.44 | 54.65 | 56.20 | 139,299 | +0.94(+1.70%) |
Apr 02, 2024 | 55.41 | 55.41 | 54.70 | 55.26 | 207,080 | -0.80(-1.43%) |
Apr 01, 2024 | 57.96 | 57.96 | 55.77 | 56.06 | 138,779 | -1.52(-2.64%) |
Mar 28, 2024 | 56.75 | 57.91 | 56.71 | 57.58 | 189,048 | +0.70(+1.23%) |
Mar 27, 2024 | 55.27 | 56.94 | 55.27 | 56.88 | 194,653 | +2.27(+4.16%) |
Mar 26, 2024 | 55.23 | 56.83 | 54.06 | 54.61 | 162,895 | -0.30(-0.55%) |
Mar 25, 2024 | 54.98 | 55.43 | 54.20 | 54.91 | 164,745 | -0.07(-0.13%) |
Mar 22, 2024 | 55.53 | 55.64 | 54.93 | 54.98 | 130,606 | -0.55(-0.99%) |
Mar 21, 2024 | 54.19 | 56.09 | 54.11 | 55.53 | 240,695 | +1.58(+2.93%) |
Mar 20, 2024 | 53.80 | 54.60 | 53.10 | 53.95 | 234,850 | -0.19(-0.35%) |
Mar 19, 2024 | 54.11 | 54.78 | 54.00 | 54.14 | 132,232 | -0.10(-0.18%) |
Mar 18, 2024 | 54.65 | 55.25 | 54.03 | 54.24 | 150,998 | -0.01(-0.02%) |
Mar 15, 2024 | 53.90 | 54.99 | 53.77 | 54.25 | 300,498 | +0.23(+0.43%) |
Mar 14, 2024 | 55.22 | 55.22 | 53.59 | 54.02 | 184,767 | -1.35(-2.44%) |
Mar 13, 2024 | 55.45 | 56.12 | 54.65 | 55.37 | 158,450 | -0.32(-0.57%) |
Mar 12, 2024 | 55.33 | 56.12 | 54.89 | 55.69 | 104,656 | +0.06(+0.11%) |
Mar 11, 2024 | 55.38 | 56.09 | 55.38 | 55.63 | 112,693 | -0.08(-0.14%) |
Mar 08, 2024 | 56.29 | 57.18 | 55.40 | 55.71 | 133,422 | -0.16(-0.29%) |
Mar 07, 2024 | 56.20 | 57.52 | 55.49 | 55.87 | 127,420 | -0.14(-0.25%) |
Mar 06, 2024 | 56.27 | 56.80 | 55.79 | 56.01 | 120,494 | -0.09(-0.16%) |
Mar 05, 2024 | 55.95 | 56.95 | 55.40 | 56.10 | 200,349 | -0.29(-0.51%) |
Mar 04, 2024 | 57.55 | 57.55 | 55.93 | 56.39 | 148,530 | -1.32(-2.29%) |
Mar 01, 2024 | 56.80 | 57.89 | 55.94 | 57.71 | 203,712 | +0.85(+1.49%) |
Feb 29, 2024 | 58.11 | 58.17 | 56.38 | 56.86 | 189,675 | -0.21(-0.37%) |
Feb 28, 2024 | 56.88 | 57.87 | 56.24 | 57.07 | 143,347 | -0.02(-0.04%) |
Feb 27, 2024 | 56.43 | 57.22 | 55.88 | 57.09 | 204,276 | +1.49(+2.68%) |
Feb 26, 2024 | 55.51 | 57.41 | 55.01 | 55.60 | 232,788 | -0.08(-0.14%) |
Feb 23, 2024 | 58.58 | 58.58 | 55.56 | 55.68 | 243,441 | -2.69(-4.61%) |
Feb 22, 2024 | 59.67 | 59.84 | 58.00 | 58.37 | 539,903 | -0.81(-1.37%) |
Feb 21, 2024 | 56.24 | 62.93 | 56.04 | 59.18 | 904,426 | +9.88(+20.04%) |
Feb 20, 2024 | 49.02 | 49.54 | 48.46 | 49.30 | 143,264 | -0.65(-1.30%) |
Feb 16, 2024 | 50.36 | 50.55 | 49.53 | 49.95 | 107,294 | -0.59(-1.17%) |
Feb 15, 2024 | 49.01 | 50.73 | 48.90 | 50.54 | 197,260 | +2.09(+4.31%) |
Feb 14, 2024 | 49.16 | 49.16 | 47.94 | 48.45 | 169,489 | +0.20(+0.41%) |
Feb 13, 2024 | 48.93 | 49.57 | 47.87 | 48.25 | 212,182 | -2.73(-5.36%) |
Feb 12, 2024 | 49.69 | 51.09 | 49.29 | 50.98 | 139,698 | +1.55(+3.14%) |
Feb 09, 2024 | 48.49 | 50.35 | 48.49 | 49.43 | 169,970 | +1.01(+2.09%) |
Feb 08, 2024 | 48.25 | 49.22 | 48.18 | 48.42 | 266,753 | +0.08(+0.17%) |
Feb 07, 2024 | 49.34 | 49.34 | 48.25 | 48.34 | 146,804 | -1.07(-2.17%) |
Feb 06, 2024 | 48.14 | 49.44 | 47.98 | 49.41 | 123,433 | +1.20(+2.49%) |
Feb 05, 2024 | 48.28 | 48.81 | 47.61 | 48.21 | 137,591 | -0.87(-1.77%) |
Feb 02, 2024 | 48.58 | 49.65 | 48.21 | 49.08 | 97,516 | -0.24(-0.49%) |