Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.68 | 50.68 | 50.25 | 50.25 | 337,019 | -0.74(-1.45%) |
Apr 29, 2024 | 50.78 | 50.99 | 50.78 | 50.99 | 10,630 | +0.48(+0.95%) |
Apr 26, 2024 | 50.54 | 50.57 | 50.50 | 50.51 | 5,451 | +0.40(+0.80%) |
Apr 25, 2024 | 49.65 | 50.11 | 49.64 | 50.11 | 1,650 | +0.13(+0.26%) |
Apr 24, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 10 | +0.18(+0.36%) |
Apr 23, 2024 | 49.47 | 49.80 | 49.47 | 49.80 | 509 | +0.34(+0.69%) |
Apr 22, 2024 | 49.06 | 49.51 | 49.06 | 49.46 | 21,929 | +0.51(+1.04%) |
Apr 19, 2024 | 48.98 | 49.00 | 48.95 | 48.95 | 1,709 | -0.21(-0.43%) |
Apr 18, 2024 | 49.18 | 49.37 | 49.11 | 49.16 | 2,667 | +0.17(+0.35%) |
Apr 17, 2024 | 49.22 | 49.22 | 48.90 | 48.99 | 6,351 | -0.05(-0.11%) |
Apr 16, 2024 | 49.03 | 49.08 | 48.95 | 49.04 | 3,526 | -0.54(-1.09%) |
Apr 15, 2024 | 49.94 | 49.95 | 49.53 | 49.58 | 2,492 | -0.31(-0.62%) |
Apr 12, 2024 | 50.09 | 50.09 | 49.89 | 49.89 | 390 | -1.20(-2.35%) |
Apr 11, 2024 | 51.06 | 51.19 | 50.78 | 51.09 | 2,925 | +0.39(+0.76%) |
Apr 10, 2024 | 50.61 | 50.70 | 50.61 | 50.70 | 113 | -0.65(-1.27%) |
Apr 09, 2024 | 51.23 | 51.36 | 51.19 | 51.36 | 1,516 | +0.28(+0.54%) |
Apr 08, 2024 | 51.17 | 51.29 | 51.04 | 51.08 | 49,577 | +0.29(+0.58%) |
Apr 05, 2024 | 50.68 | 50.86 | 50.67 | 50.79 | 27,878 | +0.06(+0.13%) |
Apr 04, 2024 | 51.29 | 51.39 | 50.72 | 50.72 | 83,542 | -0.17(-0.33%) |
Apr 03, 2024 | 50.60 | 50.89 | 50.60 | 50.89 | 40,887 | +0.11(+0.21%) |
Apr 02, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 8 | +0.23(+0.46%) |
Apr 01, 2024 | 50.49 | 50.55 | 50.49 | 50.55 | 2,529 | +0.11(+0.22%) |
Mar 28, 2024 | 50.46 | 50.46 | 50.44 | 50.44 | 3,577 | +0.11(+0.23%) |
Mar 27, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 13 | +0.09(+0.17%) |
Mar 26, 2024 | 50.33 | 50.40 | 50.23 | 50.24 | 141,923 | +0.05(+0.09%) |
Mar 25, 2024 | 50.17 | 50.19 | 50.17 | 50.19 | 1,777 | +0.02(+0.03%) |
Mar 22, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 100 | -0.34(-0.68%) |
Mar 21, 2024 | 50.72 | 50.72 | 50.52 | 50.52 | 48,284 | +0.14(+0.28%) |
Mar 20, 2024 | 49.99 | 50.38 | 49.95 | 50.38 | 2,598 | +0.50(+0.99%) |
Mar 19, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 7 | -0.24(-0.47%) |
Mar 18, 2024 | 50.22 | 50.29 | 50.11 | 50.12 | 16,770 | +0.16(+0.32%) |
Mar 15, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 100 | -0.29(-0.58%) |
Mar 14, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 46 | -0.12(-0.23%) |
Mar 13, 2024 | 50.51 | 50.59 | 50.37 | 50.37 | 24,034 | -0.41(-0.82%) |
Mar 12, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 72 | +0.51(+1.01%) |
Mar 11, 2024 | 50.33 | 50.33 | 50.28 | 50.28 | 512 | +0.08(+0.16%) |
Mar 08, 2024 | 50.29 | 50.29 | 50.19 | 50.20 | 4,350 | -0.06(-0.12%) |
Mar 07, 2024 | 50.11 | 50.28 | 50.11 | 50.26 | 4,832 | +0.29(+0.58%) |
Mar 06, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 3 | +0.65(+1.31%) |
Mar 05, 2024 | 49.58 | 49.58 | 49.32 | 49.32 | 4,988 | -0.42(-0.84%) |
Mar 04, 2024 | 49.77 | 49.77 | 49.74 | 49.74 | 351 | -0.17(-0.34%) |
Mar 01, 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 927 | +0.59(+1.19%) |
Feb 29, 2024 | 49.48 | 49.48 | 49.28 | 49.32 | 110,697 | +0.12(+0.24%) |
Feb 28, 2024 | 49.19 | 49.20 | 49.19 | 49.20 | 278 | -0.63(-1.26%) |
Feb 27, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 23 | +0.15(+0.30%) |
Feb 26, 2024 | 49.62 | 49.68 | 49.62 | 49.68 | 633 | -0.22(-0.44%) |
Feb 23, 2024 | 49.86 | 49.94 | 49.82 | 49.90 | 7,329 | -0.09(-0.19%) |
Feb 22, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 6 | +0.49(+1.00%) |
Feb 21, 2024 | 49.52 | 49.52 | 49.50 | 49.50 | 736 | +0.07(+0.15%) |
Feb 20, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 14 | +0.12(+0.23%) |
Feb 16, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 101 | +0.13(+0.27%) |
Feb 15, 2024 | 49.15 | 49.18 | 49.11 | 49.18 | 2,325 | +0.17(+0.35%) |
Feb 14, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 141 | +0.74(+1.53%) |
Feb 13, 2024 | 48.42 | 48.42 | 48.09 | 48.27 | 4,423 | -0.83(-1.69%) |
Feb 12, 2024 | 49.21 | 49.27 | 49.06 | 49.10 | 7,504 | +0.25(+0.51%) |
Feb 09, 2024 | 48.54 | 48.87 | 48.54 | 48.85 | 5,332 | +0.20(+0.42%) |
Feb 08, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 522 | -0.30(-0.62%) |
Feb 07, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 27 | +0.07(+0.14%) |
Feb 06, 2024 | 48.81 | 48.88 | 48.81 | 48.88 | 200,355 | +0.89(+1.85%) |
Feb 05, 2024 | 47.95 | 47.99 | 47.95 | 47.99 | 148,285 | +0.22(+0.46%) |
Feb 02, 2024 | 47.80 | 47.80 | 47.77 | 47.77 | 497 | -0.13(-0.27%) |