Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 50.56 | 50.78 | 50.29 | 50.35 | 143,978 | -0.04(-0.08%) |
Apr 19, 2024 | 48.76 | 50.44 | 48.76 | 50.39 | 152,443 | +1.39(+2.84%) |
Apr 18, 2024 | 48.46 | 49.14 | 48.46 | 49.00 | 147,559 | +0.50(+1.03%) |
Apr 17, 2024 | 48.97 | 49.06 | 48.27 | 48.50 | 82,546 | -0.03(-0.06%) |
Apr 16, 2024 | 48.60 | 48.87 | 48.15 | 48.53 | 102,613 | -0.17(-0.35%) |
Apr 15, 2024 | 48.42 | 49.33 | 48.42 | 48.70 | 127,498 | +0.19(+0.39%) |
Apr 12, 2024 | 48.92 | 49.42 | 48.41 | 48.51 | 69,577 | -0.66(-1.34%) |
Apr 11, 2024 | 49.27 | 49.27 | 48.48 | 49.17 | 127,922 | +0.27(+0.55%) |
Apr 10, 2024 | 48.88 | 49.06 | 48.22 | 48.90 | 212,028 | -0.90(-1.81%) |
Apr 09, 2024 | 50.04 | 50.32 | 49.80 | 49.80 | 87,154 | -0.22(-0.44%) |
Apr 08, 2024 | 50.00 | 50.50 | 49.92 | 50.02 | 99,714 | -0.02(-0.04%) |
Apr 05, 2024 | 50.20 | 50.65 | 49.96 | 50.04 | 107,222 | -0.42(-0.83%) |
Apr 04, 2024 | 49.76 | 51.12 | 49.76 | 50.46 | 188,423 | +1.23(+2.50%) |
Apr 03, 2024 | 49.10 | 49.68 | 49.10 | 49.23 | 186,269 | +0.10(+0.20%) |
Apr 02, 2024 | 49.85 | 49.93 | 49.04 | 49.13 | 165,659 | -0.99(-1.98%) |
Apr 01, 2024 | 50.46 | 50.84 | 49.46 | 50.12 | 246,052 | -0.36(-0.71%) |
Mar 28, 2024 | 50.08 | 50.33 | 50.33 | 50.48 | 227,807 | +0.21(+0.42%) |
Mar 27, 2024 | 49.33 | 50.27 | 49.33 | 50.27 | 148,739 | +1.21(+2.47%) |
Mar 26, 2024 | 49.24 | 49.69 | 48.63 | 49.06 | 127,405 | +0.17(+0.35%) |
Mar 25, 2024 | 49.17 | 49.50 | 48.76 | 48.89 | 103,097 | -0.17(-0.35%) |
Mar 22, 2024 | 49.80 | 49.86 | 48.58 | 49.06 | 199,450 | -1.09(-2.17%) |
Mar 21, 2024 | 49.56 | 50.68 | 49.34 | 50.15 | 248,902 | +0.85(+1.72%) |
Mar 20, 2024 | 48.00 | 49.75 | 48.00 | 49.30 | 162,044 | +1.17(+2.43%) |
Mar 19, 2024 | 47.45 | 48.59 | 47.45 | 48.13 | 365,322 | +0.33(+0.69%) |
Mar 18, 2024 | 47.59 | 48.08 | 46.68 | 47.80 | 232,233 | +0.10(+0.21%) |
Mar 15, 2024 | 47.57 | 48.51 | 47.34 | 47.70 | 534,698 | -0.13(-0.27%) |
Mar 14, 2024 | 48.49 | 48.63 | 47.60 | 47.83 | 187,621 | -0.66(-1.36%) |
Mar 13, 2024 | 49.53 | 50.08 | 47.78 | 48.49 | 294,308 | -1.29(-2.60%) |
Mar 12, 2024 | 50.53 | 50.53 | 49.76 | 49.78 | 101,408 | -1.02(-2.00%) |
Mar 11, 2024 | 51.05 | 51.18 | 50.47 | 50.80 | 93,297 | -0.31(-0.61%) |
Mar 08, 2024 | 51.95 | 52.07 | 50.77 | 51.11 | 122,924 | -0.22(-0.43%) |
Mar 07, 2024 | 51.61 | 51.85 | 51.07 | 51.33 | 192,368 | +0.19(+0.37%) |
Mar 06, 2024 | 51.58 | 52.06 | 50.87 | 51.14 | 249,770 | -0.36(-0.70%) |
Mar 05, 2024 | 49.94 | 51.58 | 49.94 | 51.50 | 214,070 | +1.58(+3.16%) |
Mar 04, 2024 | 49.97 | 50.52 | 49.37 | 49.92 | 273,548 | -0.18(-0.36%) |
Mar 01, 2024 | 50.67 | 50.67 | 49.45 | 50.10 | 163,818 | -0.69(-1.36%) |
Feb 29, 2024 | 51.31 | 51.80 | 50.56 | 50.79 | 337,508 | +0.29(+0.57%) |
Feb 28, 2024 | 51.15 | 51.38 | 50.50 | 50.50 | 78,830 | -0.99(-1.92%) |
Feb 27, 2024 | 51.44 | 51.62 | 51.25 | 51.49 | 74,602 | +0.12(+0.23%) |
Feb 26, 2024 | 50.87 | 51.45 | 50.87 | 51.37 | 108,504 | +0.32(+0.63%) |
Feb 23, 2024 | 51.24 | 51.54 | 50.82 | 51.05 | 153,419 | -0.09(-0.18%) |
Feb 22, 2024 | 51.25 | 51.60 | 50.85 | 51.14 | 99,289 | +0.06(+0.12%) |
Feb 21, 2024 | 51.26 | 51.55 | 50.95 | 51.08 | 149,754 | -0.37(-0.72%) |
Feb 20, 2024 | 51.02 | 52.03 | 51.02 | 51.45 | 134,001 | -0.07(-0.14%) |
Feb 16, 2024 | 51.29 | 51.88 | 50.63 | 51.52 | 132,976 | +0.08(+0.16%) |
Feb 15, 2024 | 51.16 | 52.00 | 50.86 | 51.44 | 160,674 | +0.34(+0.66%) |
Feb 14, 2024 | 51.00 | 51.91 | 50.45 | 51.10 | 164,991 | +0.10(+0.20%) |
Feb 13, 2024 | 51.23 | 51.41 | 50.09 | 51.00 | 194,877 | -1.59(-3.02%) |
Feb 12, 2024 | 51.26 | 53.18 | 51.26 | 52.59 | 199,174 | +1.11(+2.15%) |
Feb 09, 2024 | 50.24 | 51.63 | 49.71 | 51.48 | 169,176 | +1.28(+2.55%) |
Feb 08, 2024 | 49.65 | 50.43 | 49.47 | 50.20 | 163,279 | +0.50(+1.01%) |
Feb 07, 2024 | 49.16 | 49.71 | 48.80 | 49.70 | 171,085 | +0.43(+0.87%) |
Feb 06, 2024 | 49.15 | 49.68 | 48.80 | 49.27 | 147,818 | +0.07(+0.14%) |
Feb 05, 2024 | 49.50 | 49.60 | 48.92 | 49.20 | 188,353 | -0.68(-1.36%) |
Feb 02, 2024 | 49.52 | 50.18 | 49.45 | 49.88 | 189,272 | -0.52(-1.03%) |