Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.14 | 48.23 | 47.16 | 47.24 | 255,471 | -1.10(-2.28%) |
Apr 29, 2024 | 47.84 | 48.60 | 47.62 | 48.34 | 280,762 | +0.28(+0.58%) |
Apr 26, 2024 | 48.20 | 48.58 | 47.98 | 48.06 | 132,875 | -0.13(-0.27%) |
Apr 25, 2024 | 49.39 | 49.39 | 48.05 | 48.19 | 225,281 | -1.64(-3.29%) |
Apr 24, 2024 | 49.25 | 49.95 | 49.02 | 49.83 | 178,226 | +0.28(+0.57%) |
Apr 23, 2024 | 49.08 | 50.26 | 48.77 | 49.55 | 216,444 | +0.32(+0.65%) |
Apr 22, 2024 | 48.93 | 49.40 | 48.23 | 49.23 | 217,463 | +0.33(+0.67%) |
Apr 19, 2024 | 48.23 | 48.99 | 48.15 | 48.90 | 187,724 | +0.50(+1.03%) |
Apr 18, 2024 | 48.10 | 48.77 | 47.97 | 48.40 | 181,370 | +0.40(+0.83%) |
Apr 17, 2024 | 48.14 | 48.35 | 47.65 | 48.00 | 176,716 | +0.23(+0.48%) |
Apr 16, 2024 | 47.11 | 47.83 | 46.68 | 47.77 | 215,440 | +0.23(+0.48%) |
Apr 15, 2024 | 48.12 | 48.16 | 47.22 | 47.54 | 191,661 | -0.63(-1.31%) |
Apr 12, 2024 | 48.20 | 48.62 | 48.04 | 48.17 | 119,414 | -0.30(-0.62%) |
Apr 11, 2024 | 48.73 | 49.32 | 48.35 | 48.47 | 120,333 | -0.17(-0.35%) |
Apr 10, 2024 | 48.99 | 49.31 | 48.28 | 48.64 | 166,134 | -1.36(-2.72%) |
Apr 09, 2024 | 49.40 | 50.18 | 49.40 | 50.00 | 138,040 | +0.58(+1.17%) |
Apr 08, 2024 | 48.72 | 49.52 | 48.72 | 49.42 | 117,321 | +0.75(+1.54%) |
Apr 05, 2024 | 49.12 | 49.39 | 48.66 | 48.67 | 128,686 | -0.66(-1.34%) |
Apr 04, 2024 | 49.91 | 50.65 | 49.30 | 49.33 | 223,625 | -0.03(-0.06%) |
Apr 03, 2024 | 50.07 | 50.34 | 49.22 | 49.36 | 222,502 | -0.98(-1.95%) |
Apr 02, 2024 | 50.76 | 50.83 | 49.98 | 50.34 | 303,153 | -0.81(-1.58%) |
Apr 01, 2024 | 51.65 | 52.16 | 50.96 | 51.15 | 147,745 | -0.39(-0.76%) |
Mar 28, 2024 | 50.69 | 51.83 | 50.26 | 51.54 | 311,531 | +1.06(+2.10%) |
Mar 27, 2024 | 51.21 | 51.38 | 50.19 | 50.48 | 300,420 | +0.18(+0.36%) |
Mar 26, 2024 | 51.01 | 51.13 | 50.26 | 50.30 | 155,362 | -0.43(-0.85%) |
Mar 25, 2024 | 50.97 | 51.37 | 50.43 | 50.73 | 124,015 | -0.03(-0.06%) |
Mar 22, 2024 | 51.73 | 51.73 | 50.69 | 50.76 | 134,037 | -0.63(-1.23%) |
Mar 21, 2024 | 51.54 | 52.07 | 51.26 | 51.39 | 297,690 | -0.14(-0.27%) |
Mar 20, 2024 | 50.78 | 51.77 | 49.89 | 51.53 | 286,845 | +0.48(+0.94%) |
Mar 19, 2024 | 50.75 | 51.35 | 50.30 | 51.05 | 296,453 | +0.28(+0.55%) |
Mar 18, 2024 | 50.89 | 51.57 | 50.62 | 50.77 | 473,497 | -0.17(-0.33%) |
Mar 15, 2024 | 50.70 | 50.99 | 50.22 | 50.94 | 777,237 | +0.03(+0.06%) |
Mar 14, 2024 | 51.74 | 52.32 | 50.63 | 50.91 | 243,964 | -1.06(-2.04%) |
Mar 13, 2024 | 52.82 | 53.21 | 51.68 | 51.97 | 198,674 | -0.97(-1.84%) |
Mar 12, 2024 | 53.38 | 53.50 | 52.73 | 52.94 | 233,509 | -0.71(-1.32%) |
Mar 11, 2024 | 52.67 | 53.66 | 52.52 | 53.65 | 211,974 | +0.87(+1.66%) |
Mar 08, 2024 | 53.41 | 53.63 | 52.70 | 52.78 | 157,027 | -0.19(-0.36%) |
Mar 07, 2024 | 53.10 | 53.74 | 52.85 | 52.96 | 163,724 | +0.01(+0.02%) |
Mar 06, 2024 | 53.09 | 54.15 | 52.74 | 52.95 | 190,878 | -0.07(-0.13%) |
Mar 05, 2024 | 53.43 | 53.73 | 52.75 | 53.02 | 190,136 | -0.66(-1.22%) |
Mar 04, 2024 | 54.00 | 54.23 | 53.06 | 53.68 | 279,920 | -0.53(-0.97%) |
Mar 01, 2024 | 54.24 | 54.64 | 53.78 | 54.21 | 228,877 | -0.04(-0.07%) |
Feb 29, 2024 | 54.99 | 55.08 | 53.95 | 54.25 | 216,339 | -0.01(-0.02%) |
Feb 28, 2024 | 54.30 | 55.32 | 54.03 | 54.26 | 362,470 | -0.22(-0.40%) |
Feb 27, 2024 | 53.54 | 54.72 | 53.33 | 54.48 | 349,958 | +1.47(+2.78%) |
Feb 26, 2024 | 53.28 | 54.01 | 52.80 | 53.00 | 158,793 | -0.62(-1.15%) |
Feb 23, 2024 | 52.05 | 53.90 | 52.05 | 53.62 | 217,408 | +1.56(+3.00%) |
Feb 22, 2024 | 52.49 | 53.00 | 51.93 | 52.06 | 226,448 | -0.70(-1.32%) |
Feb 21, 2024 | 51.86 | 52.81 | 51.56 | 52.76 | 178,758 | +0.97(+1.88%) |
Feb 20, 2024 | 52.17 | 52.44 | 51.65 | 51.78 | 172,717 | -1.00(-1.90%) |
Feb 16, 2024 | 53.18 | 53.28 | 52.62 | 52.79 | 168,428 | -0.54(-1.01%) |
Feb 15, 2024 | 52.98 | 53.65 | 52.55 | 53.32 | 283,652 | +0.71(+1.34%) |
Feb 14, 2024 | 52.77 | 53.66 | 51.75 | 52.62 | 237,817 | +0.42(+0.80%) |
Feb 13, 2024 | 52.84 | 53.60 | 51.83 | 52.20 | 347,277 | -2.18(-4.00%) |
Feb 12, 2024 | 53.68 | 55.15 | 53.68 | 54.38 | 326,157 | +0.98(+1.84%) |
Feb 09, 2024 | 53.03 | 53.42 | 51.69 | 53.39 | 445,389 | +0.36(+0.67%) |
Feb 08, 2024 | 48.89 | 53.05 | 47.72 | 53.03 | 1,020,247 | +6.94(+15.06%) |
Feb 07, 2024 | 45.99 | 46.27 | 45.01 | 46.09 | 528,481 | -0.07(-0.15%) |
Feb 06, 2024 | 46.03 | 46.47 | 45.75 | 46.16 | 452,666 | +0.10(+0.22%) |
Feb 05, 2024 | 47.26 | 47.63 | 46.01 | 46.06 | 504,527 | -1.72(-3.60%) |
Feb 02, 2024 | 49.75 | 49.81 | 47.72 | 47.78 | 509,263 | -2.66(-5.28%) |