Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 56.17 | 56.17 | 53.87 | 54.44 | 1,378 | +0.53(+0.98%) |
Apr 24, 2024 | 54.70 | 54.70 | 53.91 | 53.91 | 1,144 | -0.08(-0.14%) |
Apr 23, 2024 | 53.61 | 54.43 | 51.42 | 53.99 | 10,278 | -0.55(-1.01%) |
Apr 22, 2024 | 54.54 | 54.98 | 54.02 | 54.54 | 24,747 | -2.48(-4.34%) |
Apr 19, 2024 | 57.03 | 57.63 | 56.70 | 57.02 | 14,106 | +0.31(+0.54%) |
Apr 18, 2024 | 57.06 | 57.17 | 56.67 | 56.71 | 7,833 | +0.50(+0.89%) |
Apr 17, 2024 | 57.75 | 57.75 | 55.93 | 56.21 | 7,950 | -0.68(-1.20%) |
Apr 16, 2024 | 56.67 | 57.45 | 56.13 | 56.89 | 11,973 | +0.01(+0.01%) |
Apr 15, 2024 | 55.66 | 56.89 | 54.44 | 56.89 | 17,654 | +1.82(+3.31%) |
Apr 12, 2024 | 57.41 | 59.39 | 54.64 | 55.07 | 30,994 | -1.34(-2.37%) |
Apr 11, 2024 | 54.99 | 56.41 | 54.71 | 56.41 | 7,947 | +1.88(+3.44%) |
Apr 10, 2024 | 54.41 | 55.83 | 54.04 | 54.53 | 9,340 | -0.69(-1.25%) |
Apr 09, 2024 | 55.42 | 55.77 | 54.92 | 55.22 | 14,574 | +0.34(+0.61%) |
Apr 08, 2024 | 54.54 | 54.89 | 53.91 | 54.88 | 15,248 | +0.70(+1.29%) |
Apr 05, 2024 | 52.86 | 54.55 | 52.86 | 54.18 | 10,269 | +1.85(+3.53%) |
Apr 04, 2024 | 52.94 | 53.15 | 52.22 | 52.34 | 19,349 | -1.09(-2.05%) |
Apr 03, 2024 | 52.25 | 53.97 | 52.05 | 53.43 | 19,381 | +1.09(+2.09%) |
Apr 02, 2024 | 51.27 | 52.41 | 51.09 | 52.34 | 13,130 | +1.75(+3.45%) |
Apr 01, 2024 | 51.44 | 51.44 | 50.26 | 50.59 | 16,569 | +0.99(+2.00%) |
Mar 28, 2024 | 49.00 | 49.86 | 48.93 | 49.60 | 9,071 | +1.34(+2.79%) |
Mar 27, 2024 | 48.04 | 48.44 | 48.04 | 48.26 | 8,276 | +0.45(+0.93%) |
Mar 26, 2024 | 48.29 | 48.43 | 47.68 | 47.81 | 7,517 | +0.26(+0.55%) |
Mar 25, 2024 | 47.63 | 48.16 | 47.51 | 47.55 | 5,607 | +0.10(+0.20%) |
Mar 22, 2024 | 47.95 | 47.95 | 47.12 | 47.45 | 5,747 | -0.45(-0.93%) |
Mar 21, 2024 | 48.90 | 48.90 | 47.40 | 47.90 | 39,883 | -0.24(-0.50%) |
Mar 20, 2024 | 47.00 | 48.39 | 46.63 | 48.14 | 4,724 | +1.06(+2.25%) |
Mar 19, 2024 | 47.00 | 47.15 | 46.77 | 47.08 | 2,377 | -0.23(-0.48%) |
Mar 18, 2024 | 47.36 | 47.36 | 47.05 | 47.31 | 3,600 | +0.20(+0.43%) |
Mar 15, 2024 | 47.15 | 47.40 | 46.88 | 47.11 | 6,707 | -0.29(-0.61%) |
Mar 14, 2024 | 47.24 | 47.55 | 47.09 | 47.40 | 3,343 | -0.49(-1.02%) |
Mar 13, 2024 | 47.66 | 47.94 | 47.59 | 47.88 | 3,593 | +0.91(+1.95%) |
Mar 12, 2024 | 47.07 | 47.40 | 46.95 | 46.97 | 9,656 | -1.06(-2.21%) |
Mar 11, 2024 | 47.66 | 48.23 | 47.66 | 48.03 | 9,086 | +0.16(+0.33%) |
Mar 08, 2024 | 47.50 | 48.39 | 47.28 | 47.87 | 14,066 | +0.76(+1.61%) |
Mar 07, 2024 | 46.97 | 47.47 | 46.80 | 47.12 | 6,410 | +0.50(+1.07%) |
Mar 06, 2024 | 46.32 | 46.96 | 46.32 | 46.62 | 22,829 | +0.73(+1.60%) |
Mar 05, 2024 | 46.02 | 46.57 | 45.68 | 45.88 | 11,266 | +0.45(+1.00%) |
Mar 04, 2024 | 44.57 | 45.54 | 44.57 | 45.43 | 60,999 | +1.19(+2.69%) |
Mar 01, 2024 | 43.41 | 44.25 | 43.41 | 44.24 | 6,999 | +1.83(+4.32%) |
Feb 29, 2024 | 42.13 | 42.91 | 42.13 | 42.41 | 637 | +0.41(+0.99%) |
Feb 28, 2024 | 42.02 | 42.04 | 41.83 | 41.99 | 4,012 | +0.00(+0.01%) |
Feb 27, 2024 | 42.00 | 42.00 | 41.73 | 41.99 | 839 | -0.00(-0.01%) |
Feb 26, 2024 | 41.75 | 42.05 | 41.58 | 41.99 | 4,641 | -0.28(-0.67%) |
Feb 23, 2024 | 42.29 | 42.81 | 42.08 | 42.27 | 8,234 | +0.58(+1.39%) |
Feb 22, 2024 | 41.62 | 41.69 | 41.59 | 41.69 | 584 | -0.06(-0.14%) |
Feb 21, 2024 | 41.80 | 42.50 | 41.63 | 41.75 | 2,061 | +0.12(+0.30%) |
Feb 20, 2024 | 41.67 | 41.83 | 41.60 | 41.63 | 2,453 | +0.35(+0.84%) |
Feb 16, 2024 | 40.73 | 41.40 | 40.73 | 41.28 | 2,228 | +0.37(+0.91%) |
Feb 15, 2024 | 40.93 | 40.93 | 40.53 | 40.91 | 6,393 | +0.47(+1.17%) |
Feb 14, 2024 | 40.35 | 40.44 | 40.23 | 40.44 | 2,360 | +0.02(+0.04%) |
Feb 13, 2024 | 40.42 | 40.46 | 40.39 | 40.42 | 1,977 | -1.03(-2.48%) |
Feb 12, 2024 | 41.30 | 41.45 | 41.18 | 41.45 | 9,751 | -0.23(-0.56%) |
Feb 09, 2024 | 41.68 | 41.97 | 41.55 | 41.68 | 4,000 | -0.42(-1.00%) |
Feb 08, 2024 | 41.84 | 42.13 | 41.84 | 42.10 | 1,503 | -0.11(-0.27%) |
Feb 07, 2024 | 41.91 | 42.40 | 41.91 | 42.21 | 476 | +0.04(+0.09%) |
Feb 06, 2024 | 41.87 | 42.17 | 41.87 | 42.17 | 1,243 | +0.43(+1.04%) |
Feb 05, 2024 | 41.41 | 41.75 | 41.40 | 41.74 | 4,800 | -0.41(-0.97%) |
Feb 02, 2024 | 41.95 | 42.22 | 41.95 | 42.15 | 1,659 | -0.65(-1.51%) |