Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 52.29 | 52.87 | 52.15 | 52.23 | 97,519 | +0.21(+0.40%) |
Apr 19, 2024 | 51.69 | 52.56 | 51.69 | 52.02 | 70,217 | +0.17(+0.33%) |
Apr 18, 2024 | 51.39 | 52.59 | 51.39 | 51.85 | 101,308 | +0.37(+0.72%) |
Apr 17, 2024 | 53.38 | 53.74 | 51.48 | 51.48 | 119,101 | -1.86(-3.49%) |
Apr 16, 2024 | 54.93 | 54.99 | 53.27 | 53.34 | 178,768 | -2.04(-3.68%) |
Apr 15, 2024 | 55.56 | 55.80 | 54.73 | 55.38 | 69,072 | +0.54(+0.98%) |
Apr 12, 2024 | 55.74 | 55.84 | 54.72 | 54.84 | 100,957 | -0.72(-1.30%) |
Apr 11, 2024 | 55.93 | 55.93 | 55.00 | 55.56 | 73,942 | -0.05(-0.09%) |
Apr 10, 2024 | 56.56 | 56.56 | 54.79 | 55.61 | 184,538 | -1.20(-2.11%) |
Apr 09, 2024 | 55.93 | 58.19 | 55.93 | 56.81 | 314,061 | +0.95(+1.70%) |
Apr 08, 2024 | 57.65 | 57.74 | 54.69 | 55.86 | 700,046 | +7.28(+14.99%) |
Apr 05, 2024 | 48.34 | 48.69 | 48.25 | 48.58 | 40,166 | +0.11(+0.23%) |
Apr 04, 2024 | 48.97 | 49.14 | 48.29 | 48.47 | 51,663 | -0.06(-0.12%) |
Apr 03, 2024 | 48.21 | 48.95 | 48.21 | 48.53 | 55,454 | +0.06(+0.12%) |
Apr 02, 2024 | 49.15 | 49.35 | 48.33 | 48.47 | 79,682 | -1.09(-2.20%) |
Apr 01, 2024 | 51.56 | 51.56 | 49.45 | 49.56 | 109,736 | -1.74(-3.39%) |
Mar 28, 2024 | 50.71 | 51.31 | 50.49 | 51.30 | 99,737 | +0.85(+1.68%) |
Mar 27, 2024 | 49.94 | 50.48 | 49.94 | 50.45 | 63,865 | +0.95(+1.92%) |
Mar 26, 2024 | 49.72 | 49.89 | 49.37 | 49.50 | 39,319 | -0.17(-0.34%) |
Mar 25, 2024 | 50.37 | 50.56 | 49.67 | 49.67 | 56,728 | -0.49(-0.98%) |
Mar 22, 2024 | 51.28 | 51.38 | 50.09 | 50.16 | 69,921 | -0.88(-1.72%) |
Mar 21, 2024 | 51.12 | 51.49 | 50.98 | 51.04 | 48,805 | -0.12(-0.23%) |
Mar 20, 2024 | 49.68 | 51.45 | 49.68 | 51.16 | 72,202 | +1.24(+2.48%) |
Mar 19, 2024 | 49.71 | 50.14 | 49.70 | 49.92 | 58,638 | +0.34(+0.69%) |
Mar 18, 2024 | 50.18 | 50.18 | 49.58 | 49.58 | 84,772 | -0.67(-1.33%) |
Mar 15, 2024 | 50.06 | 50.95 | 50.06 | 50.25 | 220,558 | -0.08(-0.16%) |
Mar 14, 2024 | 50.54 | 50.76 | 50.15 | 50.33 | 83,609 | -0.04(-0.08%) |
Mar 13, 2024 | 49.83 | 50.48 | 49.83 | 50.37 | 65,531 | +0.50(+1.00%) |
Mar 12, 2024 | 49.97 | 50.07 | 49.20 | 49.87 | 76,079 | -0.38(-0.76%) |
Mar 11, 2024 | 49.53 | 50.35 | 49.47 | 50.25 | 82,068 | +0.61(+1.23%) |
Mar 08, 2024 | 49.94 | 50.31 | 49.10 | 49.64 | 89,321 | -0.33(-0.66%) |
Mar 07, 2024 | 49.27 | 50.07 | 49.27 | 49.97 | 82,020 | +0.83(+1.69%) |
Mar 06, 2024 | 48.54 | 49.30 | 48.38 | 49.14 | 68,396 | +0.99(+2.06%) |
Mar 05, 2024 | 48.61 | 49.07 | 47.87 | 48.15 | 96,164 | -0.42(-0.86%) |
Mar 04, 2024 | 48.56 | 48.92 | 48.35 | 48.57 | 67,150 | +0.07(+0.14%) |
Mar 01, 2024 | 48.07 | 48.59 | 47.53 | 48.50 | 83,638 | +0.78(+1.63%) |
Feb 29, 2024 | 48.81 | 48.81 | 47.71 | 47.72 | 100,550 | -0.66(-1.36%) |
Feb 28, 2024 | 48.29 | 48.82 | 48.25 | 48.38 | 100,791 | +0.10(+0.21%) |
Feb 27, 2024 | 48.71 | 48.97 | 48.23 | 48.28 | 67,639 | -0.45(-0.92%) |
Feb 26, 2024 | 48.66 | 49.24 | 48.38 | 48.73 | 98,614 | -0.09(-0.18%) |
Feb 23, 2024 | 48.72 | 49.46 | 48.63 | 48.82 | 50,218 | -0.10(-0.20%) |
Feb 22, 2024 | 49.18 | 49.18 | 48.46 | 48.92 | 70,927 | -0.45(-0.91%) |
Feb 21, 2024 | 48.56 | 49.41 | 48.56 | 49.37 | 69,154 | +0.55(+1.13%) |
Feb 20, 2024 | 48.63 | 49.49 | 48.63 | 48.82 | 91,931 | -0.31(-0.63%) |
Feb 16, 2024 | 51.00 | 51.00 | 48.85 | 49.13 | 169,758 | -2.47(-4.79%) |
Feb 15, 2024 | 51.07 | 51.60 | 50.39 | 51.60 | 90,853 | +0.83(+1.63%) |
Feb 14, 2024 | 50.00 | 50.84 | 49.69 | 50.77 | 90,160 | +1.27(+2.57%) |
Feb 13, 2024 | 50.12 | 50.56 | 49.02 | 49.50 | 115,788 | -1.42(-2.79%) |
Feb 12, 2024 | 50.12 | 51.40 | 50.12 | 50.92 | 67,645 | +0.70(+1.39%) |
Feb 09, 2024 | 49.69 | 50.24 | 49.40 | 50.22 | 52,464 | +0.64(+1.29%) |
Feb 08, 2024 | 48.84 | 49.62 | 48.70 | 49.58 | 71,803 | +0.69(+1.41%) |
Feb 07, 2024 | 49.48 | 49.51 | 48.89 | 48.89 | 63,836 | -0.52(-1.05%) |
Feb 06, 2024 | 48.80 | 49.42 | 48.72 | 49.41 | 97,577 | +0.44(+0.90%) |
Feb 05, 2024 | 49.80 | 49.80 | 48.58 | 48.97 | 74,562 | -1.36(-2.70%) |
Feb 02, 2024 | 49.86 | 50.41 | 49.75 | 50.33 | 65,934 | -0.02(-0.04%) |