Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 49.34 | 49.34 | 48.52 | 49.17 | 518,276 | +0.00(+0.00%) |
Apr 23, 2024 | 48.53 | 49.34 | 48.13 | 49.17 | 449,600 | +0.69(+1.42%) |
Apr 22, 2024 | 48.43 | 48.73 | 47.90 | 48.48 | 423,222 | +0.48(+1.00%) |
Apr 19, 2024 | 47.44 | 48.14 | 47.44 | 48.00 | 386,922 | +0.41(+0.86%) |
Apr 18, 2024 | 47.31 | 48.22 | 47.15 | 47.59 | 348,521 | +0.53(+1.13%) |
Apr 17, 2024 | 47.68 | 47.68 | 46.95 | 47.06 | 382,431 | -0.31(-0.65%) |
Apr 16, 2024 | 47.70 | 47.89 | 47.24 | 47.37 | 375,163 | -0.53(-1.11%) |
Apr 15, 2024 | 48.50 | 49.26 | 47.67 | 47.90 | 576,178 | -0.29(-0.60%) |
Apr 12, 2024 | 49.24 | 49.24 | 47.92 | 48.19 | 740,471 | -1.38(-2.78%) |
Apr 11, 2024 | 50.22 | 50.42 | 49.50 | 49.57 | 596,302 | -0.46(-0.92%) |
Apr 10, 2024 | 51.18 | 51.20 | 49.90 | 50.03 | 511,127 | -2.11(-4.05%) |
Apr 09, 2024 | 51.94 | 54.02 | 51.83 | 52.14 | 845,708 | +0.66(+1.28%) |
Apr 08, 2024 | 52.08 | 52.67 | 51.42 | 51.48 | 466,550 | -0.64(-1.23%) |
Apr 05, 2024 | 51.70 | 52.21 | 50.92 | 52.12 | 527,859 | +0.29(+0.56%) |
Apr 04, 2024 | 52.76 | 53.89 | 51.14 | 51.83 | 712,323 | -0.78(-1.48%) |
Apr 03, 2024 | 52.95 | 52.95 | 52.15 | 52.61 | 875,218 | -0.04(-0.08%) |
Apr 02, 2024 | 52.90 | 53.18 | 52.21 | 52.65 | 542,709 | -0.78(-1.46%) |
Apr 01, 2024 | 53.59 | 53.76 | 53.05 | 53.43 | 344,138 | +0.09(+0.17%) |
Mar 28, 2024 | 52.73 | 53.62 | 52.52 | 53.34 | 468,394 | +0.51(+0.97%) |
Mar 27, 2024 | 52.76 | 53.33 | 52.50 | 52.83 | 601,728 | +0.30(+0.57%) |
Mar 26, 2024 | 52.15 | 53.44 | 52.15 | 52.53 | 581,837 | +0.63(+1.21%) |
Mar 25, 2024 | 51.74 | 52.20 | 51.67 | 51.90 | 312,955 | -0.04(-0.08%) |
Mar 22, 2024 | 53.00 | 53.12 | 51.67 | 51.94 | 479,266 | -0.74(-1.40%) |
Mar 21, 2024 | 53.60 | 53.60 | 52.52 | 52.68 | 490,006 | -0.45(-0.85%) |
Mar 20, 2024 | 51.46 | 53.21 | 51.38 | 53.13 | 503,640 | +1.54(+2.99%) |
Mar 19, 2024 | 51.17 | 51.88 | 50.94 | 51.59 | 406,109 | -0.05(-0.10%) |
Mar 18, 2024 | 51.35 | 52.32 | 51.31 | 51.64 | 481,284 | +0.43(+0.84%) |
Mar 15, 2024 | 51.11 | 51.38 | 50.67 | 51.21 | 635,459 | +0.08(+0.16%) |
Mar 14, 2024 | 51.70 | 51.75 | 50.72 | 51.13 | 553,007 | -0.58(-1.12%) |
Mar 13, 2024 | 52.00 | 52.58 | 51.62 | 51.71 | 468,136 | -0.62(-1.18%) |
Mar 12, 2024 | 51.86 | 52.57 | 51.52 | 52.33 | 477,271 | +0.43(+0.83%) |
Mar 11, 2024 | 51.38 | 52.20 | 51.38 | 51.90 | 549,199 | +0.18(+0.35%) |
Mar 08, 2024 | 52.00 | 53.18 | 51.71 | 51.72 | 419,575 | -0.18(-0.35%) |
Mar 07, 2024 | 51.48 | 52.45 | 51.05 | 51.90 | 390,227 | +0.46(+0.89%) |
Mar 06, 2024 | 52.41 | 52.58 | 50.83 | 51.44 | 440,456 | -0.62(-1.19%) |
Mar 05, 2024 | 52.42 | 53.08 | 51.76 | 52.06 | 627,034 | -0.74(-1.40%) |
Mar 04, 2024 | 56.53 | 56.76 | 52.79 | 52.80 | 998,540 | -4.17(-7.32%) |
Mar 01, 2024 | 56.73 | 57.28 | 56.05 | 56.97 | 517,335 | +0.17(+0.30%) |
Feb 29, 2024 | 56.21 | 56.94 | 56.20 | 56.80 | 439,779 | +0.85(+1.52%) |
Feb 28, 2024 | 55.94 | 56.47 | 55.86 | 55.95 | 332,898 | -0.55(-0.97%) |
Feb 27, 2024 | 55.97 | 56.55 | 55.77 | 56.50 | 395,896 | +0.78(+1.40%) |
Feb 26, 2024 | 56.51 | 56.73 | 55.70 | 55.72 | 371,679 | -0.97(-1.71%) |
Feb 23, 2024 | 57.45 | 57.75 | 56.25 | 56.69 | 447,609 | -0.98(-1.70%) |
Feb 22, 2024 | 57.78 | 58.15 | 57.14 | 57.67 | 600,854 | +0.42(+0.73%) |
Feb 21, 2024 | 56.56 | 57.33 | 56.25 | 57.25 | 583,797 | +0.07(+0.12%) |
Feb 20, 2024 | 57.50 | 58.22 | 56.70 | 57.18 | 1,119,690 | +0.19(+0.33%) |
Feb 16, 2024 | 55.65 | 57.06 | 55.14 | 56.99 | 814,042 | +1.22(+2.19%) |
Feb 15, 2024 | 54.44 | 56.12 | 53.68 | 55.77 | 989,679 | +1.73(+3.20%) |
Feb 14, 2024 | 54.00 | 54.74 | 52.22 | 54.04 | 1,319,909 | +2.86(+5.59%) |
Feb 13, 2024 | 51.50 | 51.93 | 50.92 | 51.18 | 746,400 | -1.80(-3.40%) |
Feb 12, 2024 | 52.71 | 53.78 | 52.50 | 52.98 | 663,099 | +0.04(+0.08%) |
Feb 09, 2024 | 52.60 | 53.09 | 52.08 | 52.94 | 399,762 | +0.34(+0.65%) |
Feb 08, 2024 | 51.11 | 52.77 | 51.10 | 52.60 | 422,798 | +1.35(+2.63%) |
Feb 07, 2024 | 52.00 | 52.26 | 51.18 | 51.25 | 500,586 | -0.92(-1.76%) |
Feb 06, 2024 | 51.32 | 52.70 | 51.32 | 52.17 | 374,356 | +0.97(+1.89%) |
Feb 05, 2024 | 51.05 | 51.45 | 50.66 | 51.20 | 369,626 | -0.09(-0.18%) |
Feb 02, 2024 | 51.43 | 51.95 | 50.89 | 51.29 | 437,504 | -0.21(-0.41%) |