Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.51 | 52.13 | 50.72 | 50.91 | 357,444 | -0.88(-1.70%) |
Apr 29, 2024 | 51.42 | 52.02 | 50.66 | 51.79 | 206,567 | +0.40(+0.78%) |
Apr 26, 2024 | 51.25 | 51.49 | 50.71 | 51.39 | 202,931 | -0.04(-0.08%) |
Apr 25, 2024 | 50.89 | 51.48 | 50.13 | 51.43 | 289,420 | +0.18(+0.35%) |
Apr 24, 2024 | 51.82 | 51.96 | 51.23 | 51.25 | 224,187 | -1.06(-2.03%) |
Apr 23, 2024 | 50.10 | 52.69 | 49.90 | 52.31 | 342,410 | +2.42(+4.85%) |
Apr 22, 2024 | 50.42 | 50.67 | 49.78 | 49.89 | 386,846 | -0.39(-0.78%) |
Apr 19, 2024 | 49.18 | 50.34 | 49.18 | 50.28 | 238,371 | +0.90(+1.82%) |
Apr 18, 2024 | 50.00 | 50.36 | 49.37 | 49.38 | 360,828 | -0.62(-1.24%) |
Apr 17, 2024 | 50.94 | 50.94 | 49.74 | 50.00 | 329,145 | -0.48(-0.95%) |
Apr 16, 2024 | 50.00 | 50.51 | 49.60 | 50.48 | 306,268 | +0.17(+0.34%) |
Apr 15, 2024 | 50.78 | 51.08 | 50.16 | 50.31 | 315,860 | -0.12(-0.24%) |
Apr 12, 2024 | 50.66 | 50.88 | 50.08 | 50.43 | 350,840 | -0.52(-1.02%) |
Apr 11, 2024 | 51.29 | 51.59 | 50.34 | 50.95 | 268,117 | -0.13(-0.25%) |
Apr 10, 2024 | 50.18 | 51.13 | 49.83 | 51.08 | 346,571 | -0.22(-0.43%) |
Apr 09, 2024 | 50.96 | 51.44 | 50.57 | 51.30 | 247,675 | +0.58(+1.14%) |
Apr 08, 2024 | 51.13 | 51.20 | 50.61 | 50.72 | 371,650 | -0.04(-0.08%) |
Apr 05, 2024 | 50.90 | 51.59 | 50.66 | 50.76 | 235,352 | -0.12(-0.24%) |
Apr 04, 2024 | 52.01 | 52.22 | 50.83 | 50.88 | 250,882 | -0.60(-1.17%) |
Apr 03, 2024 | 52.01 | 52.16 | 51.27 | 51.48 | 390,185 | -0.59(-1.13%) |
Apr 02, 2024 | 51.81 | 52.07 | 51.51 | 52.07 | 310,138 | -0.40(-0.76%) |
Apr 01, 2024 | 52.94 | 53.38 | 52.41 | 52.47 | 259,522 | -0.58(-1.09%) |
Mar 28, 2024 | 52.62 | 53.56 | 52.51 | 53.05 | 325,767 | +0.64(+1.22%) |
Mar 27, 2024 | 52.25 | 52.47 | 51.95 | 52.41 | 241,448 | +0.71(+1.37%) |
Mar 26, 2024 | 51.98 | 52.30 | 51.46 | 51.70 | 223,649 | +0.19(+0.37%) |
Mar 25, 2024 | 52.70 | 53.16 | 51.42 | 51.51 | 318,236 | -0.86(-1.64%) |
Mar 22, 2024 | 52.01 | 52.84 | 51.52 | 52.37 | 198,565 | +0.40(+0.77%) |
Mar 21, 2024 | 51.41 | 52.17 | 51.25 | 51.97 | 491,877 | +0.88(+1.72%) |
Mar 20, 2024 | 50.10 | 51.46 | 50.03 | 51.09 | 479,267 | +0.77(+1.53%) |
Mar 19, 2024 | 50.18 | 50.85 | 50.18 | 50.32 | 453,462 | +0.19(+0.38%) |
Mar 18, 2024 | 51.31 | 51.32 | 50.03 | 50.13 | 600,125 | -1.05(-2.05%) |
Mar 15, 2024 | 50.15 | 51.69 | 49.84 | 51.18 | 1,771,908 | +0.80(+1.59%) |
Mar 14, 2024 | 51.29 | 51.55 | 49.94 | 50.38 | 570,591 | -1.11(-2.16%) |
Mar 13, 2024 | 51.17 | 52.41 | 51.17 | 51.49 | 530,280 | +0.03(+0.06%) |
Mar 12, 2024 | 51.36 | 51.86 | 50.83 | 51.46 | 282,764 | +0.29(+0.57%) |
Mar 11, 2024 | 51.15 | 51.75 | 50.95 | 51.17 | 366,828 | -0.30(-0.58%) |
Mar 08, 2024 | 52.02 | 52.26 | 51.25 | 51.47 | 299,242 | -0.07(-0.14%) |
Mar 07, 2024 | 52.34 | 52.43 | 51.42 | 51.54 | 265,138 | -0.22(-0.43%) |
Mar 06, 2024 | 53.44 | 53.44 | 51.19 | 51.76 | 339,896 | -0.88(-1.67%) |
Mar 05, 2024 | 53.10 | 53.85 | 52.60 | 52.64 | 487,759 | -1.03(-1.92%) |
Mar 04, 2024 | 54.46 | 55.50 | 53.12 | 53.67 | 535,416 | -0.74(-1.36%) |