Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 48.80 | 48.80 | 48.25 | 48.30 | 11,034 | -0.75(-1.53%) |
Apr 26, 2024 | 48.76 | 49.05 | 48.43 | 49.05 | 6,183 | -0.08(-0.16%) |
Apr 25, 2024 | 48.99 | 49.13 | 48.60 | 49.13 | 4,526 | -0.06(-0.12%) |
Apr 24, 2024 | 48.88 | 49.19 | 48.59 | 49.19 | 7,531 | -0.26(-0.53%) |
Apr 23, 2024 | 49.53 | 49.95 | 49.45 | 49.45 | 2,564 | +0.47(+0.96%) |
Apr 22, 2024 | 49.45 | 49.45 | 48.98 | 48.98 | 7,011 | -0.91(-1.82%) |
Apr 19, 2024 | 49.85 | 50.24 | 49.53 | 49.89 | 5,025 | -0.34(-0.68%) |
Apr 18, 2024 | 50.47 | 50.91 | 49.59 | 50.23 | 6,366 | +0.63(+1.27%) |
Apr 17, 2024 | 50.63 | 50.94 | 49.37 | 49.60 | 4,156 | -0.76(-1.51%) |
Apr 16, 2024 | 49.87 | 51.48 | 48.50 | 50.36 | 24,281 | +1.49(+3.05%) |
Apr 15, 2024 | 48.45 | 48.87 | 48.11 | 48.87 | 4,199 | -0.09(-0.18%) |
Apr 12, 2024 | 49.65 | 49.65 | 48.90 | 48.96 | 3,645 | -0.74(-1.49%) |
Apr 11, 2024 | 49.40 | 49.70 | 49.40 | 49.70 | 5,793 | -0.09(-0.18%) |
Apr 10, 2024 | 49.35 | 50.26 | 49.01 | 49.79 | 6,336 | +0.16(+0.32%) |
Apr 09, 2024 | 49.72 | 50.21 | 49.60 | 49.63 | 3,271 | +0.00(+0.00%) |
Apr 08, 2024 | 48.51 | 49.63 | 48.51 | 49.63 | 3,225 | -0.44(-0.88%) |
Apr 05, 2024 | 50.60 | 50.60 | 50.00 | 50.07 | 3,787 | -0.03(-0.06%) |
Apr 04, 2024 | 50.01 | 50.18 | 49.99 | 50.10 | 3,673 | +0.59(+1.19%) |
Apr 03, 2024 | 49.50 | 50.00 | 49.45 | 49.51 | 5,379 | +0.65(+1.33%) |
Apr 02, 2024 | 48.50 | 49.47 | 48.36 | 48.86 | 8,014 | +0.08(+0.16%) |
Apr 01, 2024 | 48.89 | 49.14 | 48.50 | 48.78 | 15,192 | -0.84(-1.69%) |
Mar 28, 2024 | 49.52 | 49.62 | 49.30 | 49.62 | 6,701 | -0.27(-0.54%) |
Mar 27, 2024 | 49.09 | 49.95 | 49.09 | 49.89 | 5,677 | +0.58(+1.18%) |
Mar 26, 2024 | 49.95 | 49.95 | 49.30 | 49.31 | 6,179 | +0.01(+0.02%) |
Mar 25, 2024 | 49.65 | 49.65 | 49.30 | 49.30 | 4,763 | -0.01(-0.02%) |
Mar 22, 2024 | 48.96 | 49.62 | 48.96 | 49.31 | 8,385 | -0.07(-0.14%) |
Mar 21, 2024 | 49.55 | 49.56 | 49.30 | 49.38 | 6,085 | -0.46(-0.92%) |
Mar 20, 2024 | 49.29 | 49.84 | 48.48 | 49.84 | 8,164 | +0.59(+1.20%) |
Mar 19, 2024 | 48.74 | 49.53 | 48.74 | 49.25 | 8,762 | +0.75(+1.55%) |
Mar 18, 2024 | 48.01 | 48.51 | 47.31 | 48.50 | 11,966 | -0.01(-0.02%) |
Mar 15, 2024 | 48.01 | 49.43 | 48.00 | 48.51 | 13,542 | +0.22(+0.46%) |
Mar 14, 2024 | 49.65 | 49.75 | 46.70 | 48.29 | 25,326 | -0.78(-1.59%) |
Mar 13, 2024 | 47.47 | 49.12 | 47.47 | 49.07 | 13,646 | +1.81(+3.83%) |
Mar 12, 2024 | 47.16 | 47.58 | 47.12 | 47.26 | 3,119 | -0.36(-0.76%) |
Mar 11, 2024 | 47.90 | 47.90 | 47.23 | 47.62 | 3,888 | -0.12(-0.25%) |
Mar 08, 2024 | 48.47 | 48.47 | 47.44 | 47.74 | 5,337 | -0.75(-1.55%) |
Mar 07, 2024 | 47.56 | 48.49 | 47.56 | 48.49 | 4,267 | +0.51(+1.06%) |
Mar 06, 2024 | 47.05 | 47.98 | 47.05 | 47.98 | 4,341 | +0.64(+1.35%) |
Mar 05, 2024 | 47.52 | 48.83 | 47.34 | 47.34 | 6,874 | -0.50(-1.05%) |
Mar 04, 2024 | 48.18 | 48.73 | 47.56 | 47.84 | 11,069 | -0.04(-0.08%) |
Mar 01, 2024 | 47.94 | 47.94 | 47.88 | 47.88 | 3,357 | -0.04(-0.08%) |
Feb 29, 2024 | 49.45 | 49.45 | 47.88 | 47.92 | 4,899 | +0.00(+0.00%) |
Feb 28, 2024 | 49.37 | 49.93 | 47.83 | 47.92 | 6,188 | -0.11(-0.23%) |
Feb 27, 2024 | 48.71 | 48.71 | 47.69 | 48.03 | 2,811 | -0.04(-0.08%) |
Feb 26, 2024 | 48.91 | 48.94 | 48.07 | 48.07 | 6,921 | -0.85(-1.74%) |
Feb 23, 2024 | 49.49 | 49.60 | 48.92 | 48.92 | 4,789 | -0.28(-0.57%) |
Feb 22, 2024 | 48.50 | 49.27 | 48.28 | 49.20 | 7,686 | +0.84(+1.74%) |
Feb 21, 2024 | 47.85 | 48.78 | 47.85 | 48.36 | 2,991 | +0.51(+1.07%) |
Feb 20, 2024 | 49.79 | 49.79 | 47.85 | 47.85 | 7,421 | -2.04(-4.09%) |
Feb 16, 2024 | 48.70 | 50.00 | 48.37 | 49.89 | 7,932 | +0.31(+0.63%) |
Feb 15, 2024 | 49.21 | 50.00 | 48.33 | 49.58 | 8,707 | +1.08(+2.23%) |
Feb 14, 2024 | 47.57 | 48.71 | 47.57 | 48.50 | 5,645 | +1.11(+2.34%) |
Feb 13, 2024 | 50.00 | 50.00 | 47.38 | 47.39 | 14,024 | -3.07(-6.08%) |
Feb 12, 2024 | 50.12 | 51.00 | 50.00 | 50.46 | 7,048 | +0.86(+1.73%) |
Feb 09, 2024 | 49.89 | 50.15 | 49.47 | 49.60 | 8,261 | +0.10(+0.20%) |
Feb 08, 2024 | 48.05 | 49.61 | 47.40 | 49.50 | 11,945 | +1.55(+3.23%) |
Feb 07, 2024 | 48.32 | 48.32 | 47.51 | 47.95 | 3,736 | -0.15(-0.31%) |
Feb 06, 2024 | 47.79 | 48.20 | 47.36 | 48.10 | 4,212 | -0.23(-0.48%) |
Feb 05, 2024 | 47.25 | 48.53 | 47.23 | 48.33 | 4,319 | +0.60(+1.26%) |
Feb 02, 2024 | 48.55 | 49.33 | 47.72 | 47.73 | 4,733 | -0.74(-1.53%) |