Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.06 | 49.85 | 49.06 | 49.40 | 28,634 | -0.05(-0.10%) |
Apr 29, 2024 | 49.21 | 49.55 | 49.04 | 49.45 | 40,791 | +0.32(+0.65%) |
Apr 26, 2024 | 48.26 | 49.30 | 48.26 | 49.13 | 31,350 | +0.73(+1.51%) |
Apr 25, 2024 | 48.06 | 48.51 | 47.80 | 48.40 | 24,918 | +0.07(+0.14%) |
Apr 24, 2024 | 48.44 | 49.08 | 48.26 | 48.33 | 32,269 | +0.13(+0.27%) |
Apr 23, 2024 | 46.99 | 48.59 | 46.99 | 48.20 | 44,149 | +1.13(+2.40%) |
Apr 22, 2024 | 46.40 | 47.15 | 46.11 | 47.07 | 59,503 | +0.67(+1.44%) |
Apr 19, 2024 | 46.31 | 46.47 | 46.00 | 46.40 | 47,482 | -0.21(-0.45%) |
Apr 18, 2024 | 46.67 | 47.00 | 46.22 | 46.61 | 31,934 | -0.18(-0.38%) |
Apr 17, 2024 | 47.27 | 47.27 | 46.57 | 46.79 | 35,868 | -0.19(-0.40%) |
Apr 16, 2024 | 45.73 | 47.00 | 45.66 | 46.98 | 63,340 | +1.15(+2.51%) |
Apr 15, 2024 | 45.57 | 47.34 | 45.19 | 45.83 | 108,055 | +0.67(+1.48%) |
Apr 12, 2024 | 48.24 | 48.30 | 44.48 | 45.16 | 319,810 | -4.98(-9.93%) |
Apr 11, 2024 | 49.39 | 50.44 | 48.63 | 50.14 | 104,110 | +1.15(+2.35%) |
Apr 10, 2024 | 48.72 | 49.07 | 48.67 | 48.99 | 35,031 | +0.00(+0.00%) |
Apr 09, 2024 | 48.82 | 49.16 | 48.82 | 48.99 | 34,384 | +0.06(+0.12%) |
Apr 08, 2024 | 49.01 | 49.24 | 48.70 | 48.93 | 32,977 | +0.15(+0.31%) |
Apr 05, 2024 | 49.35 | 49.49 | 48.73 | 48.78 | 39,086 | +0.07(+0.14%) |
Apr 04, 2024 | 50.48 | 50.48 | 48.51 | 48.71 | 79,311 | -0.63(-1.28%) |
Apr 03, 2024 | 49.90 | 49.90 | 49.23 | 49.34 | 80,122 | -0.57(-1.14%) |
Apr 02, 2024 | 50.16 | 50.23 | 49.80 | 49.91 | 37,442 | -0.46(-0.91%) |
Apr 01, 2024 | 51.00 | 51.00 | 50.26 | 50.37 | 30,935 | -0.76(-1.49%) |
Mar 28, 2024 | 51.13 | 0 | -0.59(-1.14%) | |||
Mar 27, 2024 | 51.90 | 52.02 | 51.54 | 51.72 | 85,718 | +0.08(+0.15%) |
Mar 26, 2024 | 51.94 | 52.55 | 51.64 | 51.64 | 26,924 | +0.02(+0.04%) |
Mar 25, 2024 | 52.11 | 52.18 | 51.44 | 51.62 | 35,403 | -0.47(-0.90%) |
Mar 22, 2024 | 53.00 | 53.10 | 52.04 | 52.09 | 18,584 | -0.93(-1.75%) |
Mar 21, 2024 | 52.83 | 53.74 | 52.83 | 53.02 | 28,849 | +0.39(+0.74%) |
Mar 20, 2024 | 52.20 | 52.78 | 52.10 | 52.63 | 42,166 | +0.39(+0.75%) |
Mar 19, 2024 | 52.75 | 52.92 | 51.76 | 52.24 | 45,972 | -0.65(-1.23%) |
Mar 18, 2024 | 53.16 | 53.72 | 52.77 | 52.89 | 51,043 | -0.26(-0.49%) |
Mar 15, 2024 | 53.39 | 53.90 | 53.08 | 53.15 | 51,568 | -0.14(-0.26%) |
Mar 14, 2024 | 54.19 | 54.19 | 52.98 | 53.29 | 28,306 | -0.92(-1.70%) |
Mar 13, 2024 | 52.96 | 54.25 | 52.96 | 54.21 | 46,508 | +1.24(+2.34%) |
Mar 12, 2024 | 52.05 | 53.22 | 51.78 | 52.97 | 44,210 | +0.92(+1.77%) |
Mar 11, 2024 | 51.81 | 52.25 | 51.63 | 52.05 | 64,834 | +0.06(+0.12%) |
Mar 08, 2024 | 52.99 | 52.99 | 51.68 | 51.99 | 72,657 | -0.05(-0.10%) |
Mar 07, 2024 | 52.50 | 52.52 | 51.88 | 52.04 | 55,265 | +0.02(+0.04%) |
Mar 06, 2024 | 51.76 | 52.63 | 51.64 | 52.02 | 53,615 | +0.58(+1.13%) |
Mar 05, 2024 | 51.00 | 51.47 | 50.63 | 51.44 | 47,446 | +0.20(+0.39%) |
Mar 04, 2024 | 51.17 | 51.51 | 50.75 | 51.24 | 45,051 | +0.66(+1.30%) |
Mar 01, 2024 | 50.57 | 50.62 | 50.10 | 50.58 | 47,174 | +0.08(+0.16%) |
Feb 29, 2024 | 50.54 | 50.58 | 50.00 | 50.50 | 50,965 | +0.31(+0.62%) |
Feb 28, 2024 | 49.92 | 50.38 | 49.72 | 50.19 | 69,387 | +0.31(+0.62%) |
Feb 27, 2024 | 49.59 | 49.92 | 49.22 | 49.88 | 51,867 | +0.45(+0.91%) |
Feb 26, 2024 | 49.50 | 49.88 | 49.36 | 49.43 | 60,476 | +0.01(+0.02%) |
Feb 23, 2024 | 49.15 | 49.74 | 49.14 | 49.42 | 240,767 | +0.44(+0.90%) |
Feb 22, 2024 | 48.80 | 49.33 | 48.80 | 48.98 | 57,615 | +0.18(+0.37%) |
Feb 21, 2024 | 49.00 | 49.01 | 47.76 | 48.80 | 71,565 | -0.34(-0.69%) |
Feb 20, 2024 | 50.40 | 50.58 | 49.00 | 49.14 | 74,652 | -1.07(-2.13%) |
Feb 16, 2024 | 50.21 | 0 | -0.04(-0.08%) | |||
Feb 15, 2024 | 58.60 | 58.60 | 49.90 | 50.25 | 331,258 | -8.09(-13.87%) |
Feb 14, 2024 | 58.14 | 58.80 | 57.50 | 58.34 | 18,469 | +1.16(+2.03%) |
Feb 13, 2024 | 59.00 | 59.00 | 56.70 | 57.18 | 54,334 | -2.47(-4.14%) |
Feb 12, 2024 | 59.09 | 59.80 | 58.98 | 59.65 | 22,357 | +1.12(+1.91%) |
Feb 09, 2024 | 58.80 | 59.10 | 58.25 | 58.53 | 25,323 | +0.13(+0.22%) |
Feb 08, 2024 | 56.82 | 58.64 | 56.70 | 58.40 | 26,130 | +1.40(+2.46%) |
Feb 07, 2024 | 57.41 | 57.41 | 56.57 | 57.00 | 24,823 | -0.50(-0.87%) |
Feb 06, 2024 | 58.20 | 58.22 | 57.28 | 57.50 | 29,745 | -0.70(-1.20%) |
Feb 05, 2024 | 57.84 | 58.83 | 57.84 | 58.20 | 29,392 | -0.56(-0.95%) |
Feb 02, 2024 | 57.49 | 58.76 | 57.49 | 58.76 | 29,821 | +0.76(+1.31%) |