Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 50.19 | 52.88 | 50.12 | 52.41 | 874,314 | +1.63(+3.21%) |
Apr 22, 2024 | 49.49 | 50.82 | 48.94 | 50.78 | 1,300,744 | +1.20(+2.42%) |
Apr 19, 2024 | 48.23 | 49.97 | 48.22 | 49.58 | 1,564,317 | +1.06(+2.18%) |
Apr 18, 2024 | 50.83 | 52.87 | 48.12 | 48.52 | 2,191,351 | -1.15(-2.32%) |
Apr 17, 2024 | 48.79 | 50.71 | 48.68 | 49.67 | 2,352,224 | +1.35(+2.79%) |
Apr 16, 2024 | 48.93 | 49.01 | 47.22 | 48.32 | 1,481,232 | -1.36(-2.74%) |
Apr 15, 2024 | 51.34 | 51.89 | 49.08 | 49.68 | 1,140,053 | -1.51(-2.95%) |
Apr 12, 2024 | 52.64 | 52.86 | 50.84 | 51.19 | 864,073 | -1.64(-3.10%) |
Apr 11, 2024 | 51.68 | 53.61 | 51.26 | 52.83 | 1,134,018 | +1.55(+3.02%) |
Apr 10, 2024 | 51.82 | 52.36 | 50.38 | 51.28 | 1,778,180 | -3.75(-6.81%) |
Apr 09, 2024 | 54.29 | 55.04 | 53.32 | 55.03 | 876,076 | +1.16(+2.15%) |
Apr 08, 2024 | 52.56 | 54.07 | 52.18 | 53.87 | 682,694 | +2.14(+4.14%) |
Apr 05, 2024 | 50.55 | 52.04 | 50.38 | 51.73 | 888,753 | +0.57(+1.11%) |
Apr 04, 2024 | 52.46 | 53.22 | 50.70 | 51.16 | 1,243,721 | -0.57(-1.10%) |
Apr 03, 2024 | 50.93 | 52.32 | 50.59 | 51.73 | 817,979 | +0.32(+0.62%) |
Apr 02, 2024 | 52.09 | 52.09 | 50.65 | 51.41 | 889,641 | -1.52(-2.87%) |
Apr 01, 2024 | 55.36 | 55.36 | 52.80 | 52.93 | 978,324 | -2.20(-3.99%) |
Mar 28, 2024 | 54.33 | 54.98 | 54.97 | 55.13 | 1,671,075 | +1.39(+2.59%) |
Mar 27, 2024 | 51.63 | 53.82 | 51.40 | 53.74 | 1,291,399 | +3.31(+6.56%) |
Mar 26, 2024 | 52.64 | 52.73 | 50.41 | 50.43 | 1,199,756 | -1.88(-3.60%) |
Mar 25, 2024 | 52.68 | 53.95 | 52.30 | 52.31 | 916,083 | -0.37(-0.70%) |
Mar 22, 2024 | 54.51 | 54.70 | 52.51 | 52.68 | 987,186 | -1.82(-3.34%) |
Mar 21, 2024 | 53.45 | 55.30 | 53.28 | 54.50 | 1,803,500 | +1.80(+3.42%) |
Mar 20, 2024 | 51.00 | 52.85 | 50.64 | 52.70 | 1,107,108 | +1.37(+2.68%) |
Mar 19, 2024 | 50.36 | 51.49 | 49.79 | 51.33 | 1,142,857 | +0.54(+1.06%) |
Mar 18, 2024 | 50.62 | 51.34 | 50.01 | 50.79 | 1,083,324 | +0.52(+1.03%) |
Mar 15, 2024 | 49.03 | 50.47 | 48.99 | 50.27 | 1,966,811 | +1.15(+2.35%) |
Mar 14, 2024 | 49.87 | 50.36 | 48.13 | 49.12 | 1,467,384 | -1.78(-3.50%) |
Mar 13, 2024 | 50.88 | 52.24 | 50.60 | 50.90 | 874,146 | -0.13(-0.25%) |
Mar 12, 2024 | 49.99 | 51.23 | 49.68 | 51.03 | 962,389 | +0.92(+1.83%) |
Mar 11, 2024 | 51.20 | 51.93 | 49.92 | 50.11 | 896,314 | -1.39(-2.70%) |
Mar 08, 2024 | 51.66 | 52.16 | 50.88 | 51.50 | 1,472,265 | +1.14(+2.27%) |
Mar 07, 2024 | 50.95 | 51.84 | 49.60 | 50.36 | 1,243,238 | +0.06(+0.12%) |
Mar 06, 2024 | 49.91 | 50.66 | 49.45 | 50.30 | 1,881,493 | +1.00(+2.02%) |
Mar 05, 2024 | 47.20 | 49.60 | 47.07 | 49.31 | 1,392,456 | +1.26(+2.63%) |
Mar 04, 2024 | 47.70 | 48.71 | 47.05 | 48.04 | 793,819 | -0.21(-0.43%) |
Mar 01, 2024 | 48.02 | 48.91 | 46.67 | 48.25 | 1,110,553 | +0.01(+0.02%) |
Feb 29, 2024 | 47.04 | 49.30 | 46.60 | 48.24 | 2,088,019 | +2.48(+5.41%) |
Feb 28, 2024 | 46.06 | 47.20 | 45.73 | 45.76 | 605,006 | -0.73(-1.56%) |
Feb 27, 2024 | 47.08 | 47.38 | 46.25 | 46.49 | 979,829 | +0.06(+0.13%) |
Feb 26, 2024 | 45.81 | 46.60 | 45.47 | 46.43 | 950,583 | +0.32(+0.69%) |
Feb 23, 2024 | 46.17 | 46.47 | 45.40 | 46.11 | 872,198 | -0.17(-0.36%) |
Feb 22, 2024 | 45.93 | 47.39 | 45.69 | 46.28 | 1,111,417 | +0.43(+0.93%) |
Feb 21, 2024 | 45.15 | 46.29 | 44.79 | 45.86 | 900,449 | +0.19(+0.41%) |
Feb 20, 2024 | 45.15 | 45.91 | 44.86 | 45.67 | 1,009,296 | -0.77(-1.66%) |
Feb 16, 2024 | 44.02 | 46.85 | 43.54 | 46.44 | 1,212,092 | +1.13(+2.49%) |
Feb 15, 2024 | 43.47 | 45.32 | 43.24 | 45.31 | 1,478,085 | +2.51(+5.87%) |
Feb 14, 2024 | 43.57 | 43.71 | 42.47 | 42.80 | 1,046,058 | +0.02(+0.05%) |
Feb 13, 2024 | 42.47 | 43.41 | 41.67 | 42.78 | 2,371,006 | -2.29(-5.07%) |
Feb 12, 2024 | 44.42 | 45.93 | 44.42 | 45.06 | 1,346,077 | +1.01(+2.29%) |
Feb 09, 2024 | 44.27 | 44.95 | 43.62 | 44.05 | 707,403 | -0.24(-0.54%) |
Feb 08, 2024 | 42.31 | 44.58 | 42.00 | 44.29 | 1,135,483 | +1.98(+4.68%) |
Feb 07, 2024 | 42.69 | 42.69 | 41.45 | 42.31 | 1,074,118 | -0.02(-0.05%) |
Feb 06, 2024 | 43.10 | 43.54 | 41.59 | 42.33 | 1,577,618 | -0.93(-2.15%) |
Feb 05, 2024 | 44.00 | 44.03 | 42.50 | 43.26 | 1,375,216 | -1.67(-3.72%) |
Feb 02, 2024 | 44.34 | 45.19 | 43.42 | 44.94 | 2,045,351 | -0.73(-1.60%) |