Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.70 | 50.86 | 48.91 | 50.54 | 56,143 | +0.59(+1.17%) |
Apr 29, 2024 | 49.67 | 50.39 | 49.42 | 49.95 | 76,321 | +0.41(+0.82%) |
Apr 26, 2024 | 50.34 | 50.42 | 49.53 | 49.55 | 35,688 | -0.55(-1.09%) |
Apr 25, 2024 | 50.28 | 50.33 | 49.49 | 50.09 | 35,320 | -0.31(-0.61%) |
Apr 24, 2024 | 49.77 | 50.72 | 49.61 | 50.40 | 34,868 | +0.05(+0.10%) |
Apr 23, 2024 | 50.09 | 51.08 | 49.87 | 50.35 | 42,303 | +0.58(+1.16%) |
Apr 22, 2024 | 49.79 | 50.23 | 49.26 | 49.77 | 46,899 | -0.02(-0.04%) |
Apr 19, 2024 | 48.80 | 49.97 | 48.80 | 49.79 | 59,059 | +1.03(+2.12%) |
Apr 18, 2024 | 48.33 | 48.93 | 47.98 | 48.76 | 58,060 | +0.59(+1.21%) |
Apr 17, 2024 | 48.62 | 48.83 | 47.79 | 48.18 | 41,587 | +0.19(+0.39%) |
Apr 16, 2024 | 47.91 | 48.37 | 47.03 | 47.99 | 65,379 | -0.47(-0.96%) |
Apr 15, 2024 | 48.61 | 48.84 | 47.91 | 48.46 | 40,236 | -0.05(-0.10%) |
Apr 12, 2024 | 48.86 | 49.36 | 48.18 | 48.51 | 32,911 | -0.57(-1.15%) |
Apr 11, 2024 | 49.15 | 49.24 | 48.30 | 49.07 | 45,797 | +0.36(+0.73%) |
Apr 10, 2024 | 49.43 | 49.43 | 48.17 | 48.71 | 52,637 | -1.53(-3.04%) |
Apr 09, 2024 | 50.75 | 50.75 | 49.76 | 50.24 | 30,593 | -0.15(-0.30%) |
Apr 08, 2024 | 50.39 | 51.07 | 49.82 | 50.39 | 34,648 | +0.35(+0.69%) |
Apr 05, 2024 | 50.18 | 50.61 | 49.34 | 50.04 | 34,386 | -0.21(-0.41%) |
Apr 04, 2024 | 51.27 | 51.39 | 49.83 | 50.25 | 77,200 | -0.43(-0.84%) |
Apr 03, 2024 | 51.03 | 51.09 | 50.25 | 50.68 | 38,827 | -0.37(-0.72%) |
Apr 02, 2024 | 49.61 | 51.66 | 49.61 | 51.04 | 75,849 | -0.26(-0.50%) |
Apr 01, 2024 | 52.30 | 52.30 | 50.55 | 51.30 | 53,629 | -0.63(-1.22%) |
Mar 28, 2024 | 51.45 | 52.18 | 51.00 | 51.94 | 64,130 | +0.57(+1.10%) |
Mar 27, 2024 | 50.83 | 51.56 | 50.45 | 51.37 | 33,247 | +1.05(+2.09%) |
Mar 26, 2024 | 50.75 | 50.91 | 49.80 | 50.32 | 52,539 | -0.18(-0.35%) |
Mar 25, 2024 | 51.15 | 51.54 | 50.26 | 50.50 | 46,219 | -0.42(-0.82%) |
Mar 22, 2024 | 52.19 | 52.19 | 50.80 | 50.92 | 26,784 | -0.86(-1.67%) |
Mar 21, 2024 | 51.47 | 52.27 | 50.91 | 51.78 | 55,130 | +0.67(+1.32%) |
Mar 20, 2024 | 50.25 | 51.34 | 49.86 | 51.10 | 45,102 | +0.60(+1.18%) |
Mar 19, 2024 | 50.50 | 51.22 | 50.29 | 50.51 | 35,913 | +0.14(+0.28%) |
Mar 18, 2024 | 50.35 | 50.86 | 50.19 | 50.37 | 33,388 | -0.15(-0.29%) |
Mar 15, 2024 | 50.04 | 50.81 | 50.00 | 50.52 | 139,581 | +0.19(+0.37%) |
Mar 14, 2024 | 50.90 | 51.13 | 49.71 | 50.33 | 63,525 | -1.00(-1.95%) |
Mar 13, 2024 | 50.98 | 51.82 | 50.98 | 51.33 | 57,471 | +0.32(+0.62%) |
Mar 12, 2024 | 51.60 | 51.62 | 50.91 | 51.02 | 30,518 | -0.54(-1.04%) |
Mar 11, 2024 | 51.66 | 51.70 | 51.13 | 51.55 | 47,393 | -0.31(-0.59%) |
Mar 08, 2024 | 52.51 | 52.80 | 51.72 | 51.86 | 31,686 | -0.43(-0.82%) |
Mar 07, 2024 | 51.91 | 52.57 | 51.45 | 52.29 | 52,632 | +0.87(+1.70%) |
Mar 06, 2024 | 52.62 | 52.87 | 50.85 | 51.41 | 95,741 | -0.75(-1.45%) |
Mar 05, 2024 | 52.23 | 52.88 | 52.06 | 52.17 | 48,046 | +0.09(+0.17%) |
Mar 04, 2024 | 50.93 | 52.17 | 50.37 | 52.08 | 39,674 | +0.76(+1.49%) |
Mar 01, 2024 | 50.60 | 51.36 | 50.10 | 51.31 | 44,586 | +0.75(+1.49%) |
Feb 29, 2024 | 50.18 | 50.95 | 49.66 | 50.56 | 66,470 | +0.89(+1.80%) |
Feb 28, 2024 | 49.63 | 50.39 | 49.52 | 49.67 | 38,058 | -0.35(-0.69%) |
Feb 27, 2024 | 50.22 | 50.93 | 49.46 | 50.01 | 55,577 | +0.20(+0.40%) |
Feb 26, 2024 | 49.86 | 50.08 | 49.37 | 49.81 | 31,517 | -0.35(-0.69%) |
Feb 23, 2024 | 49.76 | 50.65 | 49.61 | 50.16 | 34,973 | +0.29(+0.58%) |
Feb 22, 2024 | 49.70 | 50.20 | 49.16 | 49.87 | 38,961 | -0.26(-0.51%) |
Feb 21, 2024 | 49.87 | 50.47 | 49.73 | 50.13 | 34,630 | +0.47(+0.94%) |
Feb 20, 2024 | 49.79 | 50.56 | 49.08 | 49.67 | 164,414 | -0.68(-1.36%) |
Feb 16, 2024 | 50.23 | 50.56 | 49.65 | 50.35 | 59,534 | -0.11(-0.22%) |
Feb 15, 2024 | 48.80 | 50.57 | 48.71 | 50.46 | 78,214 | +1.89(+3.88%) |
Feb 14, 2024 | 48.16 | 49.05 | 47.62 | 48.57 | 55,575 | +1.21(+2.56%) |
Feb 13, 2024 | 44.90 | 49.45 | 44.90 | 47.36 | 110,787 | -1.71(-3.49%) |
Feb 12, 2024 | 47.78 | 49.52 | 47.74 | 49.08 | 66,449 | +1.30(+2.72%) |
Feb 09, 2024 | 47.17 | 47.94 | 46.68 | 47.78 | 69,546 | +0.50(+1.06%) |
Feb 08, 2024 | 47.19 | 47.65 | 46.68 | 47.28 | 52,476 | -0.17(-0.35%) |
Feb 07, 2024 | 47.30 | 48.02 | 47.09 | 47.44 | 38,734 | +0.31(+0.67%) |
Feb 06, 2024 | 47.26 | 47.73 | 46.96 | 47.13 | 97,067 | -0.13(-0.27%) |
Feb 05, 2024 | 47.42 | 47.92 | 46.65 | 47.26 | 55,171 | -0.94(-1.96%) |
Feb 02, 2024 | 47.93 | 48.56 | 46.82 | 48.20 | 50,438 | -0.77(-1.57%) |