Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 49.80 | 49.91 | 49.80 | 49.83 | 7,442 | +0.16(+0.33%) |
Apr 25, 2024 | 49.53 | 49.82 | 49.25 | 49.67 | 4,287 | -0.18(-0.36%) |
Apr 24, 2024 | 49.92 | 49.92 | 49.62 | 49.85 | 4,522 | +0.08(+0.17%) |
Apr 23, 2024 | 49.30 | 49.90 | 49.30 | 49.77 | 6,247 | +0.45(+0.91%) |
Apr 22, 2024 | 49.13 | 49.42 | 49.05 | 49.32 | 7,020 | +0.32(+0.66%) |
Apr 19, 2024 | 49.18 | 49.18 | 48.91 | 48.99 | 9,447 | +0.06(+0.13%) |
Apr 18, 2024 | 49.10 | 49.38 | 48.91 | 48.93 | 3,003 | -0.19(-0.39%) |
Apr 17, 2024 | 49.60 | 49.60 | 49.05 | 49.12 | 4,803 | -0.29(-0.58%) |
Apr 16, 2024 | 49.49 | 49.58 | 49.20 | 49.41 | 5,479 | -0.19(-0.39%) |
Apr 15, 2024 | 50.36 | 50.36 | 49.45 | 49.60 | 4,798 | -0.41(-0.82%) |
Apr 12, 2024 | 50.53 | 50.53 | 49.92 | 50.01 | 3,612 | -0.76(-1.49%) |
Apr 11, 2024 | 50.67 | 50.85 | 50.42 | 50.76 | 11,127 | -0.00(-0.00%) |
Apr 10, 2024 | 50.78 | 50.78 | 50.59 | 50.76 | 8,735 | -0.73(-1.43%) |
Apr 09, 2024 | 51.67 | 51.67 | 51.13 | 51.50 | 8,965 | -0.00(-0.01%) |
Apr 08, 2024 | 51.55 | 51.65 | 51.48 | 51.50 | 7,813 | +0.09(+0.18%) |
Apr 05, 2024 | 51.17 | 51.52 | 51.16 | 51.41 | 8,411 | +0.35(+0.69%) |
Apr 04, 2024 | 51.89 | 51.92 | 50.96 | 51.06 | 12,331 | -0.52(-1.01%) |
Apr 03, 2024 | 51.53 | 51.67 | 51.46 | 51.58 | 15,773 | +0.17(+0.32%) |
Apr 02, 2024 | 51.53 | 51.53 | 51.21 | 51.41 | 8,217 | -0.50(-0.96%) |
Apr 01, 2024 | 52.13 | 52.13 | 51.82 | 51.91 | 10,049 | -0.26(-0.49%) |
Mar 28, 2024 | 52.04 | 52.20 | 52.04 | 52.17 | 13,831 | +0.21(+0.40%) |
Mar 27, 2024 | 51.56 | 51.96 | 51.56 | 51.96 | 49,959 | +0.60(+1.17%) |
Mar 26, 2024 | 51.52 | 51.53 | 51.36 | 51.36 | 4,957 | -0.02(-0.03%) |
Mar 25, 2024 | 51.52 | 51.56 | 51.37 | 51.37 | 7,949 | -0.19(-0.36%) |
Mar 22, 2024 | 51.86 | 51.86 | 51.64 | 51.56 | 2,475 | -0.25(-0.49%) |
Mar 21, 2024 | 51.38 | 51.83 | 51.38 | 51.81 | 1,923 | +0.48(+0.94%) |
Mar 20, 2024 | 50.85 | 51.38 | 50.85 | 51.33 | 4,492 | +0.45(+0.88%) |
Mar 19, 2024 | 50.56 | 50.88 | 50.56 | 50.88 | 4,481 | +0.39(+0.77%) |
Mar 18, 2024 | 50.49 | 50.69 | 50.49 | 50.49 | 3,152 | +0.05(+0.11%) |
Mar 15, 2024 | 50.59 | 50.59 | 50.43 | 50.44 | 3,583 | -0.07(-0.15%) |
Mar 14, 2024 | 50.88 | 50.88 | 50.38 | 50.51 | 9,117 | -0.39(-0.77%) |
Mar 13, 2024 | 51.01 | 51.09 | 50.86 | 50.91 | 7,739 | +0.02(+0.05%) |
Mar 12, 2024 | 50.80 | 50.93 | 50.63 | 50.88 | 8,786 | +0.30(+0.60%) |
Mar 11, 2024 | 50.64 | 50.64 | 50.31 | 50.58 | 5,758 | -0.05(-0.10%) |
Mar 08, 2024 | 50.94 | 51.06 | 50.63 | 50.63 | 11,469 | -0.25(-0.49%) |
Mar 07, 2024 | 50.72 | 50.95 | 50.72 | 50.88 | 4,081 | +0.47(+0.94%) |
Mar 06, 2024 | 50.41 | 50.58 | 50.30 | 50.40 | 6,919 | +0.31(+0.62%) |
Mar 05, 2024 | 50.43 | 50.43 | 49.93 | 50.10 | 5,797 | -0.31(-0.62%) |
Mar 04, 2024 | 50.44 | 50.56 | 50.41 | 50.41 | 10,485 | +0.12(+0.24%) |
Mar 01, 2024 | 49.99 | 50.29 | 49.93 | 50.29 | 7,658 | +0.31(+0.62%) |
Feb 29, 2024 | 49.94 | 50.07 | 49.79 | 49.98 | 12,791 | +0.27(+0.55%) |
Feb 28, 2024 | 49.52 | 49.76 | 49.52 | 49.70 | 10,179 | +0.00(+0.01%) |
Feb 27, 2024 | 49.75 | 49.75 | 49.57 | 49.70 | 2,922 | +0.10(+0.20%) |
Feb 26, 2024 | 49.67 | 49.78 | 49.60 | 49.60 | 13,185 | -0.09(-0.17%) |
Feb 23, 2024 | 49.50 | 49.69 | 49.50 | 49.69 | 13,332 | +0.24(+0.49%) |
Feb 22, 2024 | 49.26 | 49.46 | 49.16 | 49.45 | 4,395 | +0.69(+1.41%) |
Feb 21, 2024 | 48.58 | 48.76 | 48.58 | 48.76 | 15,273 | +0.16(+0.33%) |
Feb 20, 2024 | 48.66 | 48.72 | 48.58 | 48.60 | 29,644 | -0.20(-0.42%) |
Feb 16, 2024 | 49.06 | 49.15 | 48.81 | 48.81 | 2,552 | -0.27(-0.55%) |
Feb 15, 2024 | 48.92 | 49.09 | 48.92 | 49.08 | 2,887 | +0.45(+0.94%) |
Feb 14, 2024 | 48.38 | 48.63 | 48.29 | 48.62 | 9,985 | +0.57(+1.19%) |
Feb 13, 2024 | 48.21 | 48.28 | 47.88 | 48.05 | 5,379 | -0.86(-1.75%) |
Feb 12, 2024 | 48.69 | 48.98 | 48.69 | 48.91 | 3,461 | +0.18(+0.36%) |
Feb 09, 2024 | 48.53 | 48.73 | 48.52 | 48.73 | 5,573 | +0.25(+0.51%) |
Feb 08, 2024 | 48.39 | 48.48 | 48.39 | 48.48 | 6,718 | +0.21(+0.45%) |
Feb 07, 2024 | 48.04 | 48.41 | 48.04 | 48.27 | 4,007 | +0.30(+0.63%) |
Feb 06, 2024 | 47.89 | 47.97 | 47.88 | 47.97 | 1,274 | +0.10(+0.21%) |
Feb 05, 2024 | 47.88 | 47.98 | 47.57 | 47.87 | 9,968 | -0.31(-0.64%) |
Feb 02, 2024 | 47.76 | 48.31 | 47.76 | 48.18 | 6,649 | +0.08(+0.17%) |