Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 48.34 | 48.96 | 47.86 | 47.96 | 250,959 | +0.05(+0.10%) |
Apr 17, 2024 | 49.64 | 49.85 | 47.87 | 47.91 | 282,896 | -1.20(-2.44%) |
Apr 16, 2024 | 49.11 | 49.62 | 48.48 | 49.11 | 246,891 | -0.07(-0.14%) |
Apr 15, 2024 | 50.85 | 51.23 | 48.87 | 49.18 | 249,983 | -1.27(-2.52%) |
Apr 12, 2024 | 50.96 | 51.30 | 50.13 | 50.45 | 185,573 | -0.53(-1.04%) |
Apr 11, 2024 | 51.18 | 51.56 | 50.25 | 50.98 | 211,940 | -0.16(-0.31%) |
Apr 10, 2024 | 51.31 | 51.69 | 50.76 | 51.14 | 255,835 | -1.21(-2.31%) |
Apr 09, 2024 | 52.09 | 52.81 | 51.91 | 52.35 | 265,016 | -0.17(-0.32%) |
Apr 08, 2024 | 52.49 | 52.73 | 52.20 | 52.52 | 175,948 | +0.42(+0.81%) |
Apr 05, 2024 | 52.03 | 52.48 | 51.65 | 52.10 | 321,746 | +0.16(+0.31%) |
Apr 04, 2024 | 52.62 | 52.86 | 51.61 | 51.94 | 186,942 | -0.42(-0.80%) |
Apr 03, 2024 | 51.44 | 52.83 | 51.44 | 52.36 | 269,347 | +0.50(+0.96%) |
Apr 02, 2024 | 52.61 | 52.79 | 51.28 | 51.86 | 431,333 | -1.12(-2.11%) |
Apr 01, 2024 | 53.78 | 53.78 | 52.14 | 52.98 | 335,134 | -0.54(-1.01%) |
Mar 28, 2024 | 52.98 | 53.72 | 52.87 | 53.52 | 276,740 | +0.53(+1.00%) |
Mar 27, 2024 | 52.51 | 53.07 | 52.17 | 52.99 | 258,575 | +0.91(+1.75%) |
Mar 26, 2024 | 51.93 | 52.62 | 51.74 | 52.08 | 308,830 | +0.36(+0.70%) |
Mar 25, 2024 | 51.91 | 52.41 | 51.60 | 51.72 | 219,524 | -0.04(-0.08%) |
Mar 22, 2024 | 52.21 | 52.25 | 51.65 | 51.76 | 258,581 | -0.41(-0.79%) |
Mar 21, 2024 | 51.13 | 52.29 | 51.09 | 52.17 | 313,398 | +1.14(+2.23%) |
Mar 20, 2024 | 49.72 | 51.64 | 49.15 | 51.03 | 398,907 | +1.32(+2.66%) |
Mar 19, 2024 | 48.93 | 50.15 | 48.93 | 49.71 | 324,320 | +0.67(+1.37%) |
Mar 18, 2024 | 49.22 | 50.09 | 48.84 | 49.04 | 437,807 | -0.20(-0.41%) |
Mar 15, 2024 | 47.83 | 49.31 | 47.83 | 49.24 | 1,199,938 | +0.92(+1.90%) |
Mar 14, 2024 | 48.24 | 48.47 | 47.87 | 48.32 | 342,532 | -0.03(-0.06%) |
Mar 13, 2024 | 47.93 | 48.69 | 47.86 | 48.35 | 301,233 | +0.33(+0.69%) |
Mar 12, 2024 | 47.67 | 48.12 | 47.40 | 48.02 | 149,354 | +0.39(+0.82%) |
Mar 11, 2024 | 47.69 | 47.94 | 47.10 | 47.63 | 244,863 | -0.73(-1.51%) |
Mar 08, 2024 | 48.47 | 49.64 | 48.08 | 48.36 | 293,418 | +0.38(+0.79%) |
Mar 07, 2024 | 48.16 | 48.94 | 47.88 | 47.98 | 249,013 | +0.27(+0.57%) |
Mar 06, 2024 | 48.88 | 48.88 | 47.69 | 47.71 | 305,455 | -0.88(-1.81%) |
Mar 05, 2024 | 48.29 | 49.08 | 48.27 | 48.59 | 260,865 | -0.07(-0.14%) |
Mar 04, 2024 | 48.85 | 49.76 | 48.55 | 48.66 | 300,889 | -0.20(-0.41%) |
Mar 01, 2024 | 48.69 | 48.90 | 48.19 | 48.86 | 366,827 | +0.16(+0.33%) |
Feb 29, 2024 | 48.41 | 49.06 | 48.20 | 48.70 | 330,366 | +0.85(+1.78%) |
Feb 28, 2024 | 47.28 | 48.33 | 47.02 | 47.85 | 321,437 | +0.13(+0.27%) |
Feb 27, 2024 | 47.46 | 48.02 | 47.09 | 47.72 | 301,413 | +0.68(+1.45%) |
Feb 26, 2024 | 46.29 | 47.18 | 46.13 | 47.04 | 270,887 | +0.52(+1.12%) |
Feb 23, 2024 | 45.48 | 46.63 | 45.31 | 46.52 | 236,977 | +0.97(+2.12%) |
Feb 22, 2024 | 45.40 | 45.84 | 45.22 | 45.55 | 271,863 | +0.18(+0.40%) |
Feb 21, 2024 | 44.67 | 45.49 | 44.62 | 45.37 | 312,151 | +0.81(+1.81%) |
Feb 20, 2024 | 45.78 | 46.27 | 44.33 | 44.57 | 491,164 | -2.01(-4.32%) |
Feb 16, 2024 | 47.83 | 47.88 | 46.41 | 46.58 | 551,572 | -1.44(-3.01%) |
Feb 15, 2024 | 47.23 | 48.74 | 46.96 | 48.02 | 833,196 | +1.13(+2.40%) |
Feb 14, 2024 | 45.86 | 47.05 | 43.85 | 46.90 | 812,103 | +0.79(+1.71%) |
Feb 13, 2024 | 46.37 | 47.17 | 45.65 | 46.11 | 363,368 | -1.52(-3.20%) |
Feb 12, 2024 | 46.82 | 48.31 | 46.82 | 47.64 | 398,592 | +0.37(+0.78%) |
Feb 09, 2024 | 46.70 | 47.60 | 46.24 | 47.27 | 303,006 | +0.89(+1.91%) |
Feb 08, 2024 | 45.86 | 46.39 | 45.57 | 46.38 | 257,473 | +0.30(+0.65%) |
Feb 07, 2024 | 45.88 | 46.74 | 45.71 | 46.08 | 270,480 | +0.23(+0.50%) |
Feb 06, 2024 | 45.20 | 46.25 | 45.20 | 45.85 | 206,464 | +0.42(+0.92%) |
Feb 05, 2024 | 45.58 | 45.83 | 45.01 | 45.43 | 183,109 | -0.71(-1.53%) |
Feb 02, 2024 | 45.42 | 46.33 | 45.07 | 46.14 | 373,584 | +0.08(+0.17%) |