Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 48.48 | 49.28 | 48.48 | 49.12 | 8,899 | +0.61(+1.26%) |
Apr 25, 2024 | 48.55 | 48.72 | 48.03 | 48.51 | 11,039 | -1.12(-2.26%) |
Apr 24, 2024 | 49.79 | 49.97 | 49.40 | 49.63 | 17,221 | -0.27(-0.54%) |
Apr 23, 2024 | 48.91 | 49.95 | 48.91 | 49.90 | 38,869 | +1.21(+2.49%) |
Apr 22, 2024 | 48.29 | 48.99 | 48.14 | 48.69 | 10,094 | +0.71(+1.48%) |
Apr 19, 2024 | 48.27 | 48.27 | 47.79 | 47.98 | 28,186 | -0.08(-0.17%) |
Apr 18, 2024 | 48.58 | 48.80 | 48.05 | 48.06 | 15,620 | -0.31(-0.64%) |
Apr 17, 2024 | 48.87 | 48.87 | 48.04 | 48.37 | 15,343 | +0.11(+0.23%) |
Apr 16, 2024 | 48.41 | 48.53 | 48.13 | 48.26 | 24,781 | -0.46(-0.94%) |
Apr 15, 2024 | 50.13 | 50.26 | 48.56 | 48.72 | 31,602 | -1.00(-2.01%) |
Apr 12, 2024 | 50.32 | 50.60 | 49.54 | 49.72 | 8,749 | -1.15(-2.26%) |
Apr 11, 2024 | 50.85 | 51.00 | 50.13 | 50.87 | 12,566 | +0.31(+0.61%) |
Apr 10, 2024 | 50.32 | 50.70 | 50.28 | 50.56 | 9,491 | -0.76(-1.48%) |
Apr 09, 2024 | 51.59 | 51.59 | 50.91 | 51.32 | 9,954 | -0.08(-0.15%) |
Apr 08, 2024 | 50.99 | 51.51 | 50.90 | 51.40 | 26,490 | +0.56(+1.10%) |
Apr 05, 2024 | 50.40 | 51.16 | 50.40 | 50.84 | 14,981 | +0.36(+0.71%) |
Apr 04, 2024 | 51.80 | 52.00 | 50.45 | 50.48 | 22,163 | -1.00(-1.94%) |
Apr 03, 2024 | 51.06 | 51.71 | 51.06 | 51.48 | 38,805 | +0.12(+0.23%) |
Apr 02, 2024 | 50.87 | 51.36 | 50.87 | 51.36 | 192,455 | -0.30(-0.58%) |
Apr 01, 2024 | 52.54 | 52.60 | 51.66 | 51.66 | 11,944 | -0.98(-1.86%) |
Mar 28, 2024 | 52.09 | 52.74 | 52.09 | 52.64 | 24,198 | +0.58(+1.11%) |
Mar 27, 2024 | 52.53 | 52.53 | 51.80 | 52.06 | 22,831 | -0.21(-0.40%) |
Mar 26, 2024 | 52.16 | 52.55 | 52.05 | 52.27 | 11,070 | +0.19(+0.37%) |
Mar 25, 2024 | 51.46 | 52.10 | 51.26 | 52.08 | 12,070 | +0.53(+1.03%) |
Mar 22, 2024 | 52.18 | 52.22 | 51.50 | 51.55 | 26,431 | -0.85(-1.62%) |
Mar 21, 2024 | 52.11 | 52.91 | 52.04 | 52.40 | 22,181 | +0.55(+1.06%) |
Mar 20, 2024 | 50.66 | 51.94 | 50.66 | 51.85 | 18,484 | +1.23(+2.43%) |
Mar 19, 2024 | 50.19 | 50.72 | 50.06 | 50.62 | 15,689 | -0.23(-0.45%) |
Mar 18, 2024 | 50.54 | 51.05 | 50.54 | 50.85 | 16,926 | +0.31(+0.61%) |
Mar 15, 2024 | 50.29 | 50.85 | 50.29 | 50.54 | 17,334 | -0.08(-0.16%) |
Mar 14, 2024 | 51.48 | 51.48 | 50.30 | 50.62 | 23,980 | -0.98(-1.90%) |
Mar 13, 2024 | 51.25 | 52.12 | 51.25 | 51.60 | 38,825 | +0.24(+0.47%) |
Mar 12, 2024 | 51.41 | 51.42 | 50.64 | 51.36 | 45,114 | +0.33(+0.65%) |
Mar 11, 2024 | 51.03 | 51.30 | 50.83 | 51.03 | 24,363 | -0.04(-0.08%) |
Mar 08, 2024 | 50.55 | 51.49 | 50.55 | 51.07 | 44,409 | +0.53(+1.05%) |
Mar 07, 2024 | 50.37 | 50.62 | 50.18 | 50.54 | 89,724 | +0.50(+1.00%) |
Mar 06, 2024 | 49.78 | 50.37 | 49.78 | 50.04 | 17,193 | +0.69(+1.40%) |
Mar 05, 2024 | 49.73 | 50.22 | 49.11 | 49.35 | 29,988 | -0.60(-1.20%) |
Mar 04, 2024 | 49.91 | 50.32 | 49.79 | 49.95 | 22,446 | +0.03(+0.06%) |
Mar 01, 2024 | 49.72 | 49.97 | 49.71 | 49.92 | 20,857 | +0.03(+0.06%) |
Feb 29, 2024 | 49.95 | 50.12 | 49.54 | 49.89 | 92,243 | +0.16(+0.32%) |
Feb 28, 2024 | 49.36 | 49.99 | 49.36 | 49.73 | 50,326 | +0.01(+0.02%) |
Feb 27, 2024 | 49.31 | 49.72 | 49.31 | 49.72 | 20,073 | +0.60(+1.22%) |
Feb 26, 2024 | 48.39 | 49.20 | 48.36 | 49.12 | 52,621 | +0.63(+1.30%) |
Feb 23, 2024 | 48.27 | 48.79 | 48.27 | 48.49 | 37,721 | +0.62(+1.29%) |
Feb 22, 2024 | 47.46 | 47.98 | 47.40 | 47.87 | 26,718 | +0.72(+1.53%) |
Feb 21, 2024 | 47.22 | 47.34 | 46.91 | 47.15 | 20,279 | -0.57(-1.19%) |
Feb 20, 2024 | 47.59 | 47.81 | 47.44 | 47.72 | 36,584 | -0.19(-0.40%) |
Feb 16, 2024 | 48.60 | 48.65 | 47.85 | 47.91 | 38,894 | -0.18(-0.37%) |
Feb 15, 2024 | 47.65 | 48.25 | 47.62 | 48.09 | 40,994 | +0.74(+1.56%) |
Feb 14, 2024 | 46.72 | 47.47 | 46.72 | 47.35 | 58,357 | +1.12(+2.42%) |
Feb 13, 2024 | 46.20 | 46.66 | 45.89 | 46.23 | 24,762 | -1.28(-2.69%) |
Feb 12, 2024 | 46.99 | 47.73 | 46.99 | 47.51 | 41,622 | +0.51(+1.08%) |
Feb 09, 2024 | 46.79 | 47.24 | 46.55 | 47.00 | 55,345 | +0.46(+0.99%) |
Feb 08, 2024 | 46.26 | 46.64 | 46.21 | 46.54 | 65,415 | +0.35(+0.76%) |
Feb 07, 2024 | 45.99 | 46.30 | 45.60 | 46.19 | 22,767 | +0.38(+0.83%) |
Feb 06, 2024 | 45.50 | 45.84 | 45.28 | 45.81 | 24,992 | +0.23(+0.50%) |
Feb 05, 2024 | 45.86 | 45.86 | 45.37 | 45.58 | 20,925 | -0.75(-1.62%) |
Feb 02, 2024 | 45.70 | 46.46 | 45.70 | 46.33 | 39,561 | +0.36(+0.78%) |