Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.16 | 53.16 | 51.19 | 51.20 | 134,063 | -2.19(-4.10%) |
Apr 29, 2024 | 53.04 | 53.82 | 53.04 | 53.38 | 60,808 | +0.74(+1.40%) |
Apr 26, 2024 | 53.55 | 53.98 | 52.61 | 52.65 | 76,797 | -0.81(-1.51%) |
Apr 25, 2024 | 52.55 | 53.73 | 51.97 | 53.45 | 154,892 | +0.31(+0.58%) |
Apr 24, 2024 | 52.93 | 53.46 | 52.06 | 53.15 | 108,982 | -0.27(-0.50%) |
Apr 23, 2024 | 52.94 | 53.73 | 52.33 | 53.41 | 82,700 | +0.53(+1.00%) |
Apr 22, 2024 | 53.33 | 53.45 | 52.45 | 52.89 | 96,667 | -0.31(-0.58%) |
Apr 19, 2024 | 52.86 | 53.70 | 52.42 | 53.20 | 127,774 | +0.13(+0.24%) |
Apr 18, 2024 | 53.63 | 54.16 | 52.86 | 53.07 | 101,769 | -0.37(-0.69%) |
Apr 17, 2024 | 55.60 | 55.95 | 53.40 | 53.43 | 96,136 | -1.91(-3.45%) |
Apr 16, 2024 | 54.72 | 55.51 | 54.31 | 55.34 | 123,578 | -0.27(-0.48%) |
Apr 15, 2024 | 55.08 | 56.65 | 54.91 | 55.61 | 145,086 | +0.65(+1.18%) |
Apr 12, 2024 | 55.54 | 56.12 | 54.45 | 54.96 | 96,294 | -1.16(-2.06%) |
Apr 11, 2024 | 55.81 | 56.26 | 55.07 | 56.12 | 76,258 | +0.71(+1.28%) |
Apr 10, 2024 | 54.54 | 55.69 | 54.24 | 55.41 | 169,963 | -0.31(-0.56%) |
Apr 09, 2024 | 55.92 | 56.47 | 55.16 | 55.72 | 63,600 | +0.20(+0.36%) |
Apr 08, 2024 | 56.10 | 56.86 | 55.41 | 55.52 | 181,373 | -0.45(-0.80%) |
Apr 05, 2024 | 55.10 | 56.07 | 55.10 | 55.97 | 159,750 | +1.00(+1.82%) |
Apr 04, 2024 | 56.35 | 56.74 | 54.90 | 54.97 | 124,455 | -0.95(-1.70%) |
Apr 03, 2024 | 54.39 | 56.76 | 54.39 | 55.92 | 117,708 | +1.58(+2.90%) |
Apr 02, 2024 | 54.61 | 54.95 | 53.87 | 54.34 | 94,052 | -0.36(-0.66%) |
Apr 01, 2024 | 55.11 | 55.48 | 54.06 | 54.70 | 105,207 | -0.38(-0.69%) |
Mar 28, 2024 | 54.88 | 55.68 | 54.50 | 55.08 | 110,576 | +0.47(+0.86%) |
Mar 27, 2024 | 54.77 | 54.91 | 54.33 | 54.61 | 69,515 | +0.43(+0.79%) |
Mar 26, 2024 | 54.55 | 54.57 | 54.07 | 54.18 | 87,998 | -0.03(-0.06%) |
Mar 25, 2024 | 54.31 | 54.59 | 53.77 | 54.21 | 83,497 | +0.14(+0.26%) |
Mar 22, 2024 | 54.44 | 54.50 | 53.61 | 54.07 | 73,591 | -0.18(-0.33%) |
Mar 21, 2024 | 54.76 | 54.80 | 53.27 | 54.25 | 151,557 | -0.26(-0.48%) |
Mar 20, 2024 | 52.61 | 54.77 | 52.61 | 54.51 | 85,145 | +1.53(+2.88%) |
Mar 19, 2024 | 52.61 | 53.28 | 52.61 | 52.99 | 65,353 | +0.39(+0.74%) |
Mar 18, 2024 | 52.82 | 53.23 | 52.42 | 52.60 | 113,410 | -0.25(-0.47%) |
Mar 15, 2024 | 52.41 | 54.01 | 52.41 | 52.85 | 454,966 | +0.26(+0.49%) |
Mar 14, 2024 | 53.05 | 53.15 | 51.93 | 52.59 | 87,992 | -0.76(-1.42%) |
Mar 13, 2024 | 53.51 | 54.83 | 53.24 | 53.34 | 136,954 | +0.33(+0.62%) |
Mar 12, 2024 | 53.19 | 53.52 | 52.45 | 53.02 | 183,112 | -0.14(-0.26%) |
Mar 11, 2024 | 52.13 | 53.27 | 52.13 | 53.16 | 120,465 | +0.44(+0.83%) |
Mar 08, 2024 | 53.13 | 53.21 | 52.15 | 52.72 | 113,446 | +0.18(+0.34%) |
Mar 07, 2024 | 53.42 | 53.42 | 52.30 | 52.54 | 142,841 | -0.50(-0.94%) |
Mar 06, 2024 | 53.53 | 53.71 | 51.57 | 53.04 | 108,857 | -0.29(-0.54%) |
Mar 05, 2024 | 52.60 | 54.01 | 52.60 | 53.32 | 169,419 | +0.46(+0.87%) |
Mar 04, 2024 | 53.03 | 54.08 | 52.70 | 52.87 | 147,707 | +0.05(+0.09%) |
Mar 01, 2024 | 56.04 | 56.27 | 52.55 | 52.82 | 239,941 | -3.64(-6.45%) |
Feb 29, 2024 | 57.77 | 58.06 | 55.20 | 56.46 | 347,031 | -0.45(-0.79%) |
Feb 28, 2024 | 53.40 | 56.98 | 51.71 | 56.90 | 229,713 | +4.04(+7.64%) |
Feb 27, 2024 | 52.46 | 53.07 | 51.90 | 52.87 | 125,736 | +0.73(+1.40%) |
Feb 26, 2024 | 51.63 | 52.35 | 51.62 | 52.14 | 109,509 | +0.18(+0.35%) |
Feb 23, 2024 | 52.16 | 52.37 | 51.71 | 51.96 | 98,040 | -0.05(-0.10%) |
Feb 22, 2024 | 51.50 | 52.06 | 51.10 | 52.01 | 153,674 | +0.60(+1.16%) |
Feb 21, 2024 | 50.12 | 51.45 | 49.84 | 51.41 | 119,270 | +1.42(+2.83%) |
Feb 20, 2024 | 50.17 | 50.54 | 49.66 | 49.99 | 74,815 | -0.93(-1.82%) |
Feb 16, 2024 | 51.74 | 52.15 | 50.88 | 50.92 | 66,936 | -1.18(-2.26%) |
Feb 15, 2024 | 51.35 | 52.48 | 51.29 | 52.10 | 116,490 | +1.00(+1.95%) |
Feb 14, 2024 | 50.54 | 51.17 | 49.64 | 51.10 | 121,307 | +2.10(+4.29%) |
Feb 13, 2024 | 50.56 | 50.56 | 48.57 | 49.00 | 121,332 | -2.98(-5.74%) |
Feb 12, 2024 | 51.07 | 52.19 | 51.07 | 51.98 | 112,235 | +0.94(+1.84%) |
Feb 09, 2024 | 50.79 | 51.25 | 49.87 | 51.04 | 103,056 | +0.24(+0.47%) |
Feb 08, 2024 | 50.53 | 50.96 | 50.23 | 50.80 | 81,589 | +0.35(+0.69%) |
Feb 07, 2024 | 50.48 | 50.69 | 50.08 | 50.45 | 71,648 | +0.02(+0.04%) |
Feb 06, 2024 | 50.18 | 51.12 | 50.18 | 50.43 | 70,386 | +0.30(+0.60%) |
Feb 05, 2024 | 50.62 | 50.62 | 49.73 | 50.13 | 77,714 | -1.19(-2.31%) |
Feb 02, 2024 | 51.70 | 52.17 | 51.08 | 51.32 | 83,822 | -1.19(-2.26%) |