Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 50.06 | 50.79 | 49.81 | 50.35 | 75,721 | +0.41(+0.82%) |
Apr 26, 2024 | 50.74 | 50.82 | 49.92 | 49.94 | 35,408 | -0.55(-1.09%) |
Apr 25, 2024 | 50.68 | 50.73 | 49.88 | 50.49 | 35,042 | -0.31(-0.61%) |
Apr 24, 2024 | 50.17 | 51.12 | 50.00 | 50.80 | 34,594 | +0.05(+0.10%) |
Apr 23, 2024 | 50.49 | 51.49 | 50.27 | 50.75 | 41,970 | +0.58(+1.16%) |
Apr 22, 2024 | 50.19 | 50.63 | 49.65 | 50.17 | 46,530 | -0.02(-0.04%) |
Apr 19, 2024 | 49.19 | 50.37 | 49.19 | 50.19 | 58,595 | +1.04(+2.12%) |
Apr 18, 2024 | 48.71 | 49.32 | 48.36 | 49.15 | 57,603 | +0.59(+1.21%) |
Apr 17, 2024 | 49.01 | 49.21 | 48.17 | 48.56 | 41,260 | +0.19(+0.39%) |
Apr 16, 2024 | 48.29 | 48.75 | 47.40 | 48.37 | 64,865 | -0.47(-0.96%) |
Apr 15, 2024 | 49.00 | 49.23 | 48.29 | 48.84 | 39,920 | -0.05(-0.10%) |
Apr 12, 2024 | 49.25 | 49.75 | 48.56 | 48.89 | 32,652 | -0.57(-1.15%) |
Apr 11, 2024 | 49.54 | 49.63 | 48.68 | 49.46 | 45,437 | +0.36(+0.73%) |
Apr 10, 2024 | 49.82 | 49.82 | 48.55 | 49.10 | 52,223 | -1.54(-3.04%) |
Apr 09, 2024 | 51.15 | 51.15 | 50.15 | 50.64 | 30,353 | -0.15(-0.30%) |
Apr 08, 2024 | 50.79 | 51.48 | 50.22 | 50.79 | 34,376 | +0.35(+0.69%) |
Apr 05, 2024 | 50.58 | 51.02 | 49.73 | 50.44 | 34,116 | -0.21(-0.41%) |
Apr 04, 2024 | 51.68 | 51.80 | 50.23 | 50.65 | 76,593 | -0.43(-0.84%) |
Apr 03, 2024 | 51.44 | 51.49 | 50.65 | 51.08 | 38,522 | -0.37(-0.72%) |
Apr 02, 2024 | 50.00 | 52.07 | 50.00 | 51.45 | 75,252 | -0.26(-0.50%) |
Apr 01, 2024 | 52.71 | 52.71 | 50.95 | 51.71 | 53,207 | -0.64(-1.22%) |
Mar 28, 2024 | 51.86 | 52.59 | 51.40 | 52.35 | 63,626 | +0.57(+1.10%) |
Mar 27, 2024 | 51.23 | 51.97 | 50.85 | 51.78 | 32,986 | +1.06(+2.09%) |
Mar 26, 2024 | 51.15 | 51.31 | 50.20 | 50.72 | 52,126 | -0.18(-0.35%) |
Mar 25, 2024 | 51.56 | 51.95 | 50.66 | 50.90 | 45,856 | -0.42(-0.82%) |
Mar 22, 2024 | 52.60 | 52.60 | 51.20 | 51.32 | 26,574 | -0.87(-1.67%) |
Mar 21, 2024 | 51.88 | 52.68 | 51.31 | 52.19 | 54,696 | +0.68(+1.32%) |
Mar 20, 2024 | 50.65 | 51.74 | 50.26 | 51.51 | 44,747 | +0.60(+1.18%) |
Mar 19, 2024 | 50.90 | 51.63 | 50.69 | 50.91 | 35,631 | +0.14(+0.28%) |
Mar 18, 2024 | 50.75 | 51.26 | 50.59 | 50.77 | 33,126 | -0.15(-0.29%) |
Mar 15, 2024 | 50.44 | 51.21 | 50.40 | 50.92 | 138,483 | +0.19(+0.37%) |
Mar 14, 2024 | 51.30 | 51.54 | 50.10 | 50.73 | 63,025 | -1.01(-1.95%) |
Mar 13, 2024 | 51.38 | 52.23 | 51.38 | 51.74 | 57,019 | +0.32(+0.62%) |
Mar 12, 2024 | 52.01 | 52.03 | 51.31 | 51.42 | 30,278 | -0.54(-1.04%) |
Mar 11, 2024 | 52.07 | 52.11 | 51.54 | 51.96 | 47,020 | -0.31(-0.59%) |
Mar 08, 2024 | 52.93 | 53.22 | 52.13 | 52.27 | 31,437 | -0.43(-0.82%) |
Mar 07, 2024 | 52.32 | 52.99 | 51.86 | 52.70 | 52,218 | +0.88(+1.70%) |
Mar 06, 2024 | 53.04 | 53.29 | 51.26 | 51.82 | 94,988 | -0.76(-1.45%) |
Mar 05, 2024 | 52.64 | 53.30 | 52.47 | 52.58 | 47,668 | +0.09(+0.17%) |
Mar 04, 2024 | 51.33 | 52.58 | 50.77 | 52.49 | 39,362 | +0.77(+1.49%) |
Mar 01, 2024 | 51.00 | 51.77 | 50.49 | 51.72 | 44,235 | +0.76(+1.49%) |
Feb 29, 2024 | 50.58 | 51.35 | 50.05 | 50.96 | 65,947 | +0.90(+1.80%) |
Feb 28, 2024 | 50.02 | 50.79 | 49.91 | 50.06 | 37,759 | -0.35(-0.69%) |
Feb 27, 2024 | 50.62 | 51.34 | 49.85 | 50.41 | 55,140 | +0.20(+0.40%) |
Feb 26, 2024 | 50.26 | 50.48 | 49.76 | 50.21 | 31,269 | -0.35(-0.69%) |
Feb 23, 2024 | 50.15 | 51.05 | 50.00 | 50.56 | 34,698 | +0.29(+0.58%) |
Feb 22, 2024 | 50.09 | 50.60 | 49.55 | 50.27 | 38,655 | -0.26(-0.51%) |
Feb 21, 2024 | 50.27 | 50.87 | 50.12 | 50.53 | 34,358 | +0.47(+0.94%) |
Feb 20, 2024 | 50.19 | 50.96 | 49.47 | 50.06 | 163,120 | -0.69(-1.36%) |
Feb 16, 2024 | 50.63 | 50.96 | 50.05 | 50.75 | 59,066 | -0.11(-0.22%) |
Feb 15, 2024 | 49.19 | 50.97 | 49.10 | 50.86 | 77,599 | +1.90(+3.88%) |
Feb 14, 2024 | 48.54 | 49.44 | 48.00 | 48.96 | 55,138 | +1.22(+2.56%) |
Feb 13, 2024 | 45.26 | 49.84 | 45.26 | 47.74 | 109,915 | -1.73(-3.49%) |
Feb 12, 2024 | 48.16 | 49.91 | 48.12 | 49.47 | 65,926 | +1.31(+2.72%) |
Feb 09, 2024 | 47.54 | 48.32 | 47.05 | 48.16 | 68,998 | +0.51(+1.06%) |
Feb 08, 2024 | 47.56 | 48.03 | 47.05 | 47.65 | 52,063 | -0.17(-0.35%) |
Feb 07, 2024 | 47.68 | 48.40 | 47.46 | 47.82 | 38,429 | +0.32(+0.67%) |
Feb 06, 2024 | 47.63 | 48.11 | 47.33 | 47.50 | 96,303 | -0.13(-0.27%) |
Feb 05, 2024 | 47.80 | 48.30 | 47.02 | 47.63 | 54,737 | -0.95(-1.96%) |
Feb 02, 2024 | 48.31 | 48.95 | 47.19 | 48.58 | 50,041 | -0.77(-1.57%) |