Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.54 | 52.82 | 51.30 | 51.64 | 254,311 | -1.01(-1.92%) |
Apr 29, 2024 | 53.09 | 54.25 | 52.62 | 52.65 | 345,638 | -0.12(-0.23%) |
Apr 26, 2024 | 51.56 | 52.87 | 50.86 | 52.77 | 252,285 | +1.39(+2.71%) |
Apr 25, 2024 | 50.44 | 51.66 | 49.86 | 51.38 | 210,775 | +0.42(+0.82%) |
Apr 24, 2024 | 51.95 | 52.35 | 50.52 | 50.96 | 249,620 | -0.71(-1.37%) |
Apr 23, 2024 | 50.61 | 52.12 | 50.61 | 51.67 | 253,176 | +1.21(+2.40%) |
Apr 22, 2024 | 50.39 | 50.72 | 49.45 | 50.46 | 540,160 | +0.43(+0.86%) |
Apr 19, 2024 | 51.01 | 51.20 | 49.16 | 50.03 | 614,619 | -1.28(-2.49%) |
Apr 18, 2024 | 53.16 | 53.60 | 50.80 | 51.31 | 618,530 | -1.63(-3.08%) |
Apr 17, 2024 | 53.99 | 53.99 | 52.14 | 52.94 | 341,670 | -0.82(-1.53%) |
Apr 16, 2024 | 54.69 | 54.69 | 52.01 | 53.76 | 310,876 | -1.24(-2.25%) |
Apr 15, 2024 | 56.49 | 56.76 | 54.75 | 55.00 | 306,180 | -0.71(-1.27%) |
Apr 12, 2024 | 56.38 | 56.61 | 55.25 | 55.71 | 149,370 | -0.93(-1.64%) |
Apr 11, 2024 | 56.30 | 57.65 | 55.61 | 56.64 | 329,868 | +0.52(+0.93%) |
Apr 10, 2024 | 55.25 | 56.83 | 55.23 | 56.12 | 493,037 | -0.73(-1.28%) |
Apr 09, 2024 | 58.26 | 58.46 | 56.62 | 56.85 | 389,090 | -1.01(-1.75%) |
Apr 08, 2024 | 57.71 | 58.22 | 57.48 | 57.86 | 224,731 | +0.39(+0.68%) |
Apr 05, 2024 | 56.30 | 57.65 | 56.30 | 57.47 | 384,656 | +1.32(+2.35%) |
Apr 04, 2024 | 58.07 | 58.65 | 55.87 | 56.15 | 527,153 | -1.73(-2.99%) |
Apr 03, 2024 | 55.98 | 58.10 | 55.97 | 57.88 | 428,135 | +1.78(+3.17%) |
Apr 02, 2024 | 56.08 | 56.23 | 55.02 | 56.10 | 480,342 | -0.38(-0.67%) |
Apr 01, 2024 | 56.23 | 56.86 | 55.56 | 56.48 | 337,133 | +0.33(+0.59%) |
Mar 28, 2024 | 56.78 | 55.62 | 55.61 | 56.15 | 537,692 | -1.25(-2.18%) |
Mar 27, 2024 | 56.24 | 57.50 | 55.51 | 57.40 | 484,222 | +1.52(+2.72%) |
Mar 26, 2024 | 55.50 | 55.95 | 54.71 | 55.88 | 318,357 | +0.38(+0.68%) |
Mar 25, 2024 | 54.89 | 55.91 | 53.21 | 55.50 | 1,315,650 | +0.75(+1.37%) |
Mar 22, 2024 | 54.25 | 55.00 | 53.50 | 54.75 | 290,219 | +0.79(+1.46%) |
Mar 21, 2024 | 53.20 | 54.66 | 53.01 | 53.96 | 318,638 | +0.93(+1.75%) |
Mar 20, 2024 | 52.09 | 53.09 | 51.62 | 53.03 | 338,551 | +1.07(+2.06%) |
Mar 19, 2024 | 51.12 | 52.21 | 50.75 | 51.96 | 798,137 | +0.75(+1.46%) |
Mar 18, 2024 | 51.21 | 51.94 | 51.02 | 51.21 | 213,337 | -0.19(-0.37%) |
Mar 15, 2024 | 51.95 | 52.37 | 51.16 | 51.40 | 549,095 | -0.88(-1.68%) |
Mar 14, 2024 | 52.07 | 52.88 | 51.74 | 52.28 | 325,886 | +0.19(+0.36%) |
Mar 13, 2024 | 50.94 | 52.60 | 50.94 | 52.09 | 239,767 | +0.98(+1.92%) |
Mar 12, 2024 | 51.09 | 51.47 | 50.71 | 51.11 | 241,047 | -0.23(-0.45%) |
Mar 11, 2024 | 51.30 | 51.42 | 50.31 | 51.34 | 300,713 | -0.25(-0.48%) |
Mar 08, 2024 | 51.77 | 52.52 | 51.23 | 51.59 | 337,732 | +0.18(+0.35%) |
Mar 07, 2024 | 50.22 | 51.56 | 49.85 | 51.41 | 251,363 | +1.53(+3.07%) |
Mar 06, 2024 | 49.72 | 50.60 | 49.35 | 49.88 | 237,228 | +0.26(+0.52%) |
Mar 05, 2024 | 49.14 | 50.08 | 49.06 | 49.62 | 215,494 | +0.12(+0.24%) |
Mar 04, 2024 | 48.83 | 49.89 | 48.83 | 49.50 | 202,378 | +0.73(+1.50%) |
Mar 01, 2024 | 48.02 | 48.84 | 47.78 | 48.77 | 219,693 | +0.69(+1.44%) |
Feb 29, 2024 | 48.17 | 48.81 | 47.57 | 48.08 | 254,363 | +0.29(+0.61%) |
Feb 28, 2024 | 46.36 | 47.95 | 46.26 | 47.79 | 400,945 | +1.37(+2.95%) |
Feb 27, 2024 | 46.96 | 47.42 | 46.38 | 46.42 | 461,082 | -0.28(-0.60%) |
Feb 26, 2024 | 46.50 | 47.45 | 46.37 | 46.70 | 267,984 | -0.01(-0.02%) |
Feb 23, 2024 | 46.62 | 47.59 | 46.30 | 46.71 | 346,918 | +0.19(+0.41%) |
Feb 22, 2024 | 46.62 | 47.37 | 46.03 | 46.52 | 296,320 | +0.49(+1.06%) |
Feb 21, 2024 | 45.59 | 46.24 | 45.45 | 46.03 | 306,097 | +0.33(+0.72%) |
Feb 20, 2024 | 46.70 | 47.59 | 45.26 | 45.70 | 229,708 | -1.43(-3.03%) |
Feb 16, 2024 | 46.80 | 47.65 | 46.61 | 47.13 | 488,502 | +0.27(+0.58%) |
Feb 15, 2024 | 47.95 | 48.19 | 46.31 | 46.86 | 412,550 | -0.85(-1.78%) |
Feb 14, 2024 | 45.77 | 47.97 | 45.62 | 47.71 | 437,563 | +2.34(+5.16%) |
Feb 13, 2024 | 46.70 | 47.23 | 45.22 | 45.37 | 562,141 | -2.12(-4.46%) |
Feb 12, 2024 | 45.24 | 47.59 | 45.24 | 47.49 | 554,785 | +0.68(+1.45%) |
Feb 09, 2024 | 48.87 | 50.25 | 44.77 | 46.81 | 656,920 | -3.54(-7.03%) |
Feb 08, 2024 | 49.76 | 50.70 | 49.41 | 50.35 | 410,065 | +0.63(+1.27%) |
Feb 07, 2024 | 48.32 | 50.16 | 47.96 | 49.72 | 461,333 | +1.78(+3.71%) |
Feb 06, 2024 | 47.20 | 48.01 | 46.94 | 47.94 | 331,112 | +0.67(+1.42%) |
Feb 05, 2024 | 48.66 | 48.73 | 46.42 | 47.27 | 291,099 | -1.49(-3.06%) |
Feb 02, 2024 | 46.80 | 49.15 | 46.51 | 48.76 | 453,875 | +1.52(+3.22%) |