Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 46.50 | 47.54 | 46.37 | 47.40 | 137,644 | -1.70(-3.46%) |
Apr 24, 2024 | 49.37 | 49.37 | 48.65 | 49.10 | 61,481 | -0.04(-0.08%) |
Apr 23, 2024 | 48.56 | 49.28 | 48.56 | 49.14 | 51,757 | +0.86(+1.78%) |
Apr 22, 2024 | 48.56 | 48.62 | 47.84 | 48.28 | 54,970 | +0.11(+0.23%) |
Apr 19, 2024 | 48.64 | 48.64 | 47.83 | 48.17 | 136,645 | -0.67(-1.37%) |
Apr 18, 2024 | 48.62 | 49.21 | 48.62 | 48.84 | 52,541 | +0.35(+0.72%) |
Apr 17, 2024 | 48.83 | 48.91 | 48.22 | 48.49 | 48,891 | -0.10(-0.21%) |
Apr 16, 2024 | 48.61 | 48.86 | 48.46 | 48.59 | 61,112 | -0.15(-0.31%) |
Apr 15, 2024 | 49.82 | 49.85 | 48.58 | 48.74 | 85,206 | -0.79(-1.59%) |
Apr 12, 2024 | 49.93 | 50.06 | 49.37 | 49.53 | 68,581 | -0.78(-1.55%) |
Apr 11, 2024 | 50.07 | 50.43 | 49.78 | 50.31 | 121,035 | +0.46(+0.92%) |
Apr 10, 2024 | 49.66 | 49.93 | 49.61 | 49.85 | 84,298 | -0.40(-0.80%) |
Apr 09, 2024 | 50.30 | 50.47 | 49.88 | 50.25 | 78,943 | +0.20(+0.40%) |
Apr 08, 2024 | 50.15 | 50.39 | 50.05 | 50.05 | 74,476 | -0.05(-0.10%) |
Apr 05, 2024 | 49.61 | 50.30 | 49.61 | 50.10 | 74,076 | +0.56(+1.13%) |
Apr 04, 2024 | 50.38 | 50.76 | 49.54 | 49.54 | 67,351 | -0.63(-1.26%) |
Apr 03, 2024 | 49.75 | 50.21 | 49.75 | 50.17 | 66,441 | +0.36(+0.72%) |
Apr 02, 2024 | 49.42 | 49.83 | 49.33 | 49.81 | 168,724 | -0.06(-0.12%) |
Apr 01, 2024 | 49.54 | 49.99 | 49.50 | 49.87 | 135,550 | +0.31(+0.63%) |
Mar 28, 2024 | 49.67 | 49.69 | 49.52 | 49.56 | 1,874,967 | -0.07(-0.14%) |
Mar 27, 2024 | 49.70 | 49.70 | 49.26 | 49.63 | 50,170 | +0.24(+0.49%) |
Mar 26, 2024 | 49.75 | 49.84 | 49.39 | 49.39 | 73,689 | -0.11(-0.22%) |
Mar 25, 2024 | 49.52 | 49.57 | 49.29 | 49.50 | 55,405 | -0.10(-0.20%) |
Mar 22, 2024 | 49.66 | 49.77 | 49.48 | 49.60 | 91,476 | +0.11(+0.22%) |
Mar 21, 2024 | 49.87 | 49.87 | 49.45 | 49.49 | 131,910 | -0.06(-0.12%) |
Mar 20, 2024 | 49.00 | 49.59 | 48.84 | 49.55 | 83,073 | +0.70(+1.43%) |
Mar 19, 2024 | 48.70 | 48.89 | 48.42 | 48.85 | 73,342 | -0.05(-0.10%) |
Mar 18, 2024 | 48.80 | 49.08 | 48.76 | 48.90 | 52,097 | +0.93(+1.94%) |
Mar 15, 2024 | 48.31 | 48.39 | 47.90 | 47.97 | 64,346 | -0.48(-0.99%) |
Mar 14, 2024 | 48.80 | 48.80 | 48.20 | 48.45 | 53,430 | -0.12(-0.25%) |
Mar 13, 2024 | 48.50 | 48.84 | 48.50 | 48.57 | 139,031 | +0.02(+0.04%) |
Mar 12, 2024 | 48.41 | 48.62 | 48.14 | 48.55 | 90,232 | +0.33(+0.68%) |
Mar 11, 2024 | 48.08 | 48.43 | 47.92 | 48.22 | 85,809 | +0.00(+0.00%) |
Mar 08, 2024 | 48.24 | 48.86 | 47.99 | 48.22 | 165,209 | +0.02(+0.04%) |
Mar 07, 2024 | 47.80 | 48.31 | 47.80 | 48.20 | 70,937 | +0.73(+1.53%) |
Mar 06, 2024 | 47.85 | 47.90 | 47.31 | 47.47 | 124,319 | -0.08(-0.17%) |
Mar 05, 2024 | 47.56 | 47.72 | 47.37 | 47.55 | 70,845 | -0.27(-0.56%) |
Mar 04, 2024 | 48.42 | 48.42 | 47.82 | 47.82 | 75,318 | -0.71(-1.46%) |
Mar 01, 2024 | 48.31 | 48.66 | 48.21 | 48.53 | 77,552 | +0.31(+0.64%) |
Feb 29, 2024 | 48.12 | 48.39 | 47.86 | 48.22 | 59,349 | +0.45(+0.94%) |
Feb 28, 2024 | 47.91 | 47.99 | 47.69 | 47.77 | 85,485 | -0.41(-0.85%) |
Feb 27, 2024 | 47.74 | 48.18 | 47.67 | 48.18 | 94,829 | +0.50(+1.05%) |
Feb 26, 2024 | 48.10 | 48.12 | 47.66 | 47.68 | 98,377 | -0.57(-1.18%) |
Feb 23, 2024 | 48.39 | 48.62 | 48.21 | 48.25 | 51,649 | -0.17(-0.35%) |
Feb 22, 2024 | 48.34 | 48.53 | 47.99 | 48.42 | 55,537 | +0.68(+1.42%) |
Feb 21, 2024 | 47.62 | 47.74 | 47.42 | 47.74 | 146,943 | -0.05(-0.10%) |
Feb 20, 2024 | 47.69 | 47.97 | 47.62 | 47.79 | 95,309 | -0.21(-0.44%) |
Feb 16, 2024 | 48.57 | 48.57 | 47.96 | 48.00 | 64,340 | -0.80(-1.64%) |
Feb 15, 2024 | 48.33 | 48.91 | 48.29 | 48.80 | 84,591 | +0.37(+0.76%) |
Feb 14, 2024 | 48.17 | 48.44 | 47.86 | 48.43 | 68,601 | +0.77(+1.61%) |
Feb 13, 2024 | 47.70 | 47.97 | 47.41 | 47.66 | 114,161 | -0.78(-1.61%) |
Feb 12, 2024 | 48.20 | 48.87 | 48.20 | 48.44 | 73,502 | +0.24(+0.50%) |
Feb 09, 2024 | 48.19 | 48.33 | 48.04 | 48.20 | 79,848 | +0.09(+0.19%) |
Feb 08, 2024 | 48.12 | 48.21 | 47.92 | 48.11 | 64,377 | +0.20(+0.42%) |
Feb 07, 2024 | 47.91 | 48.06 | 47.83 | 47.91 | 98,939 | +0.01(+0.02%) |
Feb 06, 2024 | 48.10 | 48.26 | 47.80 | 47.90 | 104,124 | +0.08(+0.17%) |
Feb 05, 2024 | 48.33 | 48.37 | 47.82 | 47.82 | 100,157 | -0.72(-1.48%) |
Feb 02, 2024 | 47.97 | 48.77 | 47.74 | 48.54 | 186,472 | +1.99(+4.26%) |