Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.61 | 54.34 | 53.43 | 54.08 | 184,929 | +1.17(+2.20%) |
Apr 29, 2024 | 54.09 | 54.09 | 52.77 | 52.92 | 112,064 | -1.36(-2.50%) |
Apr 26, 2024 | 54.44 | 54.53 | 53.61 | 54.27 | 52,402 | -0.87(-1.57%) |
Apr 25, 2024 | 55.00 | 55.27 | 54.20 | 55.14 | 89,389 | +1.93(+3.64%) |
Apr 24, 2024 | 52.69 | 53.60 | 52.56 | 53.20 | 35,712 | +1.29(+2.49%) |
Apr 23, 2024 | 52.70 | 52.70 | 50.98 | 51.91 | 113,539 | -0.22(-0.42%) |
Apr 22, 2024 | 53.17 | 53.17 | 52.03 | 52.13 | 31,880 | -0.34(-0.64%) |
Apr 19, 2024 | 52.04 | 52.91 | 51.93 | 52.47 | 107,282 | -0.23(-0.43%) |
Apr 18, 2024 | 52.58 | 53.14 | 52.22 | 52.70 | 59,193 | +0.01(+0.02%) |
Apr 17, 2024 | 53.91 | 54.42 | 52.33 | 52.69 | 131,414 | -1.92(-3.52%) |
Apr 16, 2024 | 54.54 | 55.23 | 53.96 | 54.61 | 445,761 | +0.70(+1.29%) |
Apr 15, 2024 | 52.52 | 54.72 | 52.44 | 53.91 | 310,943 | +3.10(+6.11%) |
Apr 12, 2024 | 50.78 | 50.93 | 49.94 | 50.81 | 233,922 | -0.93(-1.79%) |
Apr 11, 2024 | 50.83 | 52.12 | 50.50 | 51.73 | 90,326 | +1.18(+2.34%) |
Apr 10, 2024 | 48.38 | 50.94 | 48.25 | 50.55 | 164,686 | +3.29(+6.97%) |
Apr 09, 2024 | 47.68 | 48.00 | 47.15 | 47.26 | 67,641 | -1.57(-3.22%) |
Apr 08, 2024 | 49.25 | 49.28 | 48.52 | 48.83 | 126,978 | -0.02(-0.04%) |
Apr 05, 2024 | 47.96 | 48.85 | 47.69 | 48.85 | 64,608 | +2.11(+4.51%) |
Apr 04, 2024 | 47.25 | 47.79 | 46.71 | 46.74 | 29,703 | -1.24(-2.59%) |
Apr 03, 2024 | 49.19 | 49.19 | 47.91 | 47.98 | 32,640 | +0.09(+0.19%) |
Apr 02, 2024 | 48.40 | 48.81 | 47.63 | 47.89 | 60,865 | +0.99(+2.12%) |
Apr 01, 2024 | 45.19 | 47.02 | 45.19 | 46.90 | 80,908 | +2.33(+5.22%) |
Mar 28, 2024 | 45.16 | 45.45 | 44.30 | 44.57 | 49,968 | -0.37(-0.82%) |
Mar 27, 2024 | 46.22 | 46.28 | 44.88 | 44.94 | 45,559 | -1.47(-3.17%) |
Mar 26, 2024 | 46.99 | 47.33 | 46.26 | 46.41 | 60,030 | -0.60(-1.27%) |
Mar 25, 2024 | 46.51 | 47.36 | 46.50 | 47.01 | 82,144 | +0.92(+2.00%) |
Mar 22, 2024 | 45.97 | 46.70 | 45.77 | 46.09 | 43,676 | -0.97(-2.06%) |
Mar 21, 2024 | 46.99 | 47.63 | 46.54 | 47.05 | 63,227 | -0.58(-1.21%) |
Mar 20, 2024 | 47.24 | 48.12 | 46.78 | 47.63 | 57,844 | +0.10(+0.21%) |
Mar 19, 2024 | 47.20 | 48.00 | 47.16 | 47.53 | 100,524 | -0.24(-0.50%) |
Mar 18, 2024 | 47.51 | 48.14 | 47.33 | 47.77 | 35,045 | +0.38(+0.80%) |
Mar 15, 2024 | 47.29 | 47.54 | 47.25 | 47.39 | 49,581 | -0.15(-0.31%) |
Mar 14, 2024 | 45.99 | 47.59 | 45.99 | 47.54 | 106,711 | +2.06(+4.54%) |
Mar 13, 2024 | 45.32 | 45.61 | 44.93 | 45.48 | 158,466 | +0.49(+1.08%) |
Mar 12, 2024 | 45.06 | 45.24 | 44.69 | 44.99 | 41,458 | +0.74(+1.68%) |
Mar 11, 2024 | 44.04 | 44.77 | 43.66 | 44.25 | 86,148 | -0.12(-0.27%) |
Mar 08, 2024 | 44.69 | 45.15 | 44.06 | 44.36 | 114,536 | +0.11(+0.25%) |
Mar 07, 2024 | 43.46 | 44.92 | 43.46 | 44.26 | 325,495 | +0.49(+1.11%) |
Mar 06, 2024 | 44.53 | 44.67 | 43.22 | 43.77 | 108,353 | -0.61(-1.36%) |
Mar 05, 2024 | 46.06 | 46.06 | 44.06 | 44.37 | 106,268 | -2.09(-4.51%) |
Mar 04, 2024 | 46.55 | 46.70 | 46.06 | 46.47 | 139,533 | +0.69(+1.50%) |
Mar 01, 2024 | 46.99 | 47.46 | 45.52 | 45.78 | 203,245 | -0.59(-1.26%) |
Feb 29, 2024 | 46.56 | 46.93 | 46.03 | 46.37 | 102,561 | -0.56(-1.18%) |
Feb 28, 2024 | 47.74 | 48.13 | 46.78 | 46.93 | 73,736 | -0.87(-1.83%) |
Feb 27, 2024 | 47.42 | 48.04 | 47.42 | 47.80 | 108,228 | +0.23(+0.48%) |
Feb 26, 2024 | 47.18 | 48.04 | 47.05 | 47.57 | 97,016 | +0.60(+1.27%) |
Feb 23, 2024 | 49.53 | 49.53 | 46.91 | 46.98 | 165,324 | -2.46(-4.97%) |
Feb 22, 2024 | 49.65 | 49.75 | 48.69 | 49.43 | 84,983 | -0.22(-0.44%) |
Feb 21, 2024 | 48.75 | 50.18 | 48.75 | 49.65 | 142,095 | +0.27(+0.54%) |
Feb 20, 2024 | 49.83 | 50.26 | 49.33 | 49.38 | 152,818 | -0.45(-0.89%) |
Feb 16, 2024 | 50.49 | 50.67 | 49.53 | 49.83 | 86,541 | +0.74(+1.51%) |
Feb 15, 2024 | 48.39 | 49.53 | 48.02 | 49.09 | 92,232 | -0.45(-0.90%) |
Feb 14, 2024 | 50.19 | 50.52 | 48.61 | 49.53 | 178,226 | -0.65(-1.30%) |
Feb 13, 2024 | 48.71 | 50.52 | 47.61 | 50.18 | 477,403 | +3.20(+6.81%) |
Feb 12, 2024 | 47.14 | 48.54 | 46.95 | 46.99 | 57,307 | -0.04(-0.08%) |
Feb 09, 2024 | 46.56 | 47.30 | 45.88 | 47.02 | 93,478 | +0.21(+0.44%) |
Feb 08, 2024 | 45.71 | 47.06 | 45.71 | 46.82 | 173,401 | +1.64(+3.64%) |
Feb 07, 2024 | 44.82 | 45.35 | 44.61 | 45.17 | 113,020 | +0.79(+1.79%) |
Feb 06, 2024 | 45.67 | 46.27 | 44.08 | 44.38 | 116,775 | -1.58(-3.45%) |
Feb 05, 2024 | 44.44 | 46.28 | 44.44 | 45.96 | 187,523 | +1.94(+4.41%) |
Feb 02, 2024 | 42.87 | 44.55 | 42.87 | 44.02 | 307,127 | +3.02(+7.37%) |