Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 54.06 | 54.11 | 53.28 | 53.28 | 13,559 | -0.78(-1.44%) |
Apr 23, 2024 | 54.40 | 55.07 | 54.06 | 54.06 | 15,513 | -0.55(-1.01%) |
Apr 22, 2024 | 53.78 | 55.05 | 53.78 | 54.61 | 23,723 | -0.44(-0.80%) |
Apr 19, 2024 | 54.72 | 55.19 | 54.64 | 55.05 | 13,360 | +0.12(+0.22%) |
Apr 18, 2024 | 54.42 | 55.45 | 54.42 | 54.93 | 15,508 | +0.15(+0.27%) |
Apr 17, 2024 | 55.29 | 55.51 | 54.50 | 54.78 | 20,545 | -0.14(-0.25%) |
Apr 16, 2024 | 54.53 | 55.25 | 54.24 | 54.92 | 18,065 | -0.15(-0.27%) |
Apr 15, 2024 | 55.68 | 56.03 | 54.50 | 55.07 | 19,219 | -0.62(-1.11%) |
Apr 12, 2024 | 57.10 | 58.29 | 55.16 | 55.69 | 56,378 | -1.67(-2.91%) |
Apr 11, 2024 | 56.02 | 57.90 | 56.02 | 57.36 | 47,712 | +1.23(+2.19%) |
Apr 10, 2024 | 54.65 | 56.25 | 54.65 | 56.13 | 28,769 | +0.35(+0.63%) |
Apr 09, 2024 | 55.67 | 56.28 | 55.00 | 55.78 | 30,530 | +0.56(+1.01%) |
Apr 08, 2024 | 53.89 | 55.36 | 53.75 | 55.22 | 47,704 | +1.17(+2.16%) |
Apr 05, 2024 | 52.85 | 54.76 | 52.64 | 54.05 | 33,842 | +1.51(+2.87%) |
Apr 04, 2024 | 52.82 | 54.10 | 52.36 | 52.54 | 36,492 | -0.92(-1.72%) |
Apr 03, 2024 | 51.44 | 53.47 | 51.43 | 53.46 | 30,420 | +2.28(+4.45%) |
Apr 02, 2024 | 50.98 | 51.44 | 50.29 | 51.18 | 21,822 | +0.77(+1.53%) |
Apr 01, 2024 | 50.16 | 50.75 | 49.90 | 50.41 | 15,427 | +0.43(+0.86%) |
Mar 28, 2024 | 49.98 | 0 | +0.62(+1.26%) | |||
Mar 27, 2024 | 48.55 | 49.37 | 48.55 | 49.36 | 7,709 | +0.91(+1.88%) |
Mar 26, 2024 | 49.06 | 49.10 | 48.34 | 48.45 | 11,074 | +0.14(+0.29%) |
Mar 25, 2024 | 48.75 | 48.76 | 48.19 | 48.31 | 6,073 | -0.06(-0.12%) |
Mar 22, 2024 | 48.96 | 48.99 | 48.37 | 48.37 | 8,924 | -0.57(-1.16%) |
Mar 21, 2024 | 48.61 | 49.11 | 48.14 | 48.94 | 20,237 | +1.03(+2.15%) |
Mar 20, 2024 | 47.56 | 48.10 | 46.93 | 47.91 | 56,521 | +0.91(+1.94%) |
Mar 19, 2024 | 47.66 | 48.00 | 46.59 | 47.00 | 21,930 | -0.93(-1.94%) |
Mar 18, 2024 | 49.17 | 49.17 | 47.93 | 47.93 | 8,821 | -0.98(-2.00%) |
Mar 15, 2024 | 48.74 | 49.28 | 48.62 | 48.91 | 16,522 | +0.39(+0.80%) |
Mar 14, 2024 | 49.25 | 49.25 | 47.99 | 48.52 | 21,164 | -0.43(-0.88%) |
Mar 13, 2024 | 49.51 | 49.73 | 48.95 | 48.95 | 19,499 | -0.16(-0.33%) |
Mar 12, 2024 | 49.40 | 49.59 | 49.00 | 49.11 | 8,559 | -0.28(-0.57%) |
Mar 11, 2024 | 49.06 | 49.51 | 48.91 | 49.39 | 11,930 | +0.51(+1.04%) |
Mar 08, 2024 | 49.85 | 50.29 | 48.88 | 48.88 | 18,327 | -0.96(-1.93%) |
Mar 07, 2024 | 50.40 | 50.40 | 49.71 | 49.84 | 16,071 | +0.10(+0.20%) |
Mar 06, 2024 | 50.13 | 50.13 | 49.46 | 49.74 | 25,653 | +0.25(+0.51%) |
Mar 05, 2024 | 49.80 | 50.06 | 49.19 | 49.49 | 14,509 | -0.30(-0.60%) |
Mar 04, 2024 | 50.33 | 50.33 | 49.50 | 49.79 | 34,453 | +0.09(+0.18%) |
Mar 01, 2024 | 50.59 | 50.59 | 49.48 | 49.70 | 18,029 | -0.47(-0.94%) |
Feb 29, 2024 | 50.38 | 50.39 | 49.60 | 50.17 | 20,466 | +0.72(+1.46%) |
Feb 28, 2024 | 51.19 | 51.19 | 49.45 | 49.45 | 11,271 | -1.77(-3.46%) |
Feb 27, 2024 | 50.53 | 51.30 | 50.53 | 51.22 | 7,408 | +0.77(+1.53%) |
Feb 26, 2024 | 50.55 | 50.79 | 50.17 | 50.45 | 7,691 | +0.03(+0.06%) |
Feb 23, 2024 | 49.85 | 51.06 | 49.85 | 50.42 | 15,280 | +0.57(+1.14%) |
Feb 22, 2024 | 50.19 | 50.68 | 49.85 | 49.85 | 10,445 | -0.05(-0.10%) |
Feb 21, 2024 | 50.64 | 50.64 | 49.48 | 49.90 | 17,282 | -1.12(-2.20%) |
Feb 20, 2024 | 51.30 | 51.56 | 50.94 | 51.02 | 17,642 | -0.46(-0.89%) |
Feb 16, 2024 | 51.48 | 0 | +0.24(+0.47%) | |||
Feb 15, 2024 | 50.22 | 51.45 | 50.22 | 51.24 | 16,424 | +0.67(+1.32%) |
Feb 14, 2024 | 49.54 | 51.10 | 49.54 | 50.57 | 17,581 | +1.06(+2.14%) |
Feb 13, 2024 | 50.24 | 50.24 | 49.26 | 49.51 | 26,186 | -1.10(-2.17%) |
Feb 12, 2024 | 50.52 | 51.42 | 50.52 | 50.61 | 29,062 | +0.10(+0.20%) |
Feb 09, 2024 | 49.50 | 50.60 | 49.50 | 50.51 | 14,882 | +1.13(+2.29%) |
Feb 08, 2024 | 49.99 | 50.22 | 49.38 | 49.38 | 11,650 | -0.49(-0.98%) |
Feb 07, 2024 | 49.58 | 49.91 | 49.04 | 49.87 | 22,519 | +0.03(+0.06%) |
Feb 06, 2024 | 49.31 | 50.32 | 49.31 | 49.84 | 22,004 | -0.01(-0.02%) |
Feb 05, 2024 | 50.25 | 50.40 | 49.30 | 49.85 | 32,570 | -0.26(-0.52%) |
Feb 02, 2024 | 48.89 | 50.14 | 48.89 | 50.11 | 34,921 | +0.54(+1.09%) |