Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.11 | 52.44 | 51.15 | 51.82 | 15,642 | -1.83(-3.41%) |
Apr 29, 2024 | 53.67 | 54.36 | 53.41 | 53.65 | 5,949 | -0.44(-0.80%) |
Apr 26, 2024 | 54.36 | 54.90 | 53.82 | 54.08 | 7,410 | +0.41(+0.76%) |
Apr 25, 2024 | 54.41 | 54.62 | 53.49 | 53.68 | 10,995 | -0.12(-0.22%) |
Apr 24, 2024 | 53.27 | 53.80 | 52.94 | 53.80 | 8,201 | +0.27(+0.50%) |
Apr 23, 2024 | 54.40 | 54.40 | 53.19 | 53.53 | 6,541 | -0.40(-0.73%) |
Apr 22, 2024 | 54.08 | 56.31 | 53.90 | 53.93 | 23,885 | +0.38(+0.70%) |
Apr 19, 2024 | 50.85 | 53.75 | 50.45 | 53.55 | 17,800 | +2.18(+4.24%) |
Apr 18, 2024 | 51.34 | 52.19 | 51.20 | 51.37 | 13,342 | +0.25(+0.48%) |
Apr 17, 2024 | 52.23 | 52.23 | 51.13 | 51.13 | 8,178 | -0.75(-1.45%) |
Apr 16, 2024 | 51.19 | 52.30 | 51.19 | 51.88 | 5,593 | +0.69(+1.35%) |
Apr 15, 2024 | 52.42 | 52.42 | 50.46 | 51.19 | 7,676 | -0.77(-1.49%) |
Apr 12, 2024 | 51.95 | 52.78 | 51.44 | 51.96 | 8,376 | -0.26(-0.49%) |
Apr 11, 2024 | 50.78 | 53.07 | 50.78 | 52.22 | 12,693 | +0.98(+1.91%) |
Apr 10, 2024 | 52.99 | 52.99 | 50.46 | 51.24 | 18,710 | -3.06(-5.63%) |
Apr 09, 2024 | 54.61 | 54.86 | 54.15 | 54.29 | 6,506 | -0.21(-0.38%) |
Apr 08, 2024 | 54.71 | 54.71 | 54.16 | 54.50 | 4,575 | +0.37(+0.68%) |
Apr 05, 2024 | 53.08 | 54.95 | 53.08 | 54.13 | 8,178 | +0.83(+1.55%) |
Apr 04, 2024 | 52.43 | 54.21 | 52.43 | 53.31 | 10,655 | +0.88(+1.67%) |
Apr 03, 2024 | 52.01 | 53.13 | 52.01 | 52.43 | 8,473 | -0.15(-0.28%) |
Apr 02, 2024 | 53.03 | 53.03 | 52.58 | 52.58 | 6,489 | -1.68(-3.10%) |
Apr 01, 2024 | 55.65 | 55.75 | 52.73 | 54.26 | 13,053 | -1.17(-2.11%) |
Mar 28, 2024 | 54.36 | 55.43 | 53.32 | 55.43 | 29,827 | +2.32(+4.38%) |
Mar 27, 2024 | 52.61 | 53.13 | 52.19 | 53.11 | 12,880 | +1.36(+2.62%) |
Mar 26, 2024 | 52.39 | 52.49 | 50.89 | 51.75 | 10,045 | -1.18(-2.22%) |
Mar 25, 2024 | 54.07 | 54.40 | 52.93 | 52.93 | 10,439 | +0.21(+0.40%) |
Mar 22, 2024 | 54.41 | 54.41 | 51.96 | 52.71 | 10,543 | -2.76(-4.97%) |
Mar 21, 2024 | 54.40 | 55.47 | 53.22 | 55.47 | 15,969 | +1.07(+1.96%) |
Mar 20, 2024 | 52.23 | 54.41 | 52.23 | 54.40 | 10,880 | +2.68(+5.18%) |
Mar 19, 2024 | 51.91 | 52.63 | 51.55 | 51.72 | 12,952 | +0.85(+1.67%) |
Mar 18, 2024 | 51.84 | 52.29 | 50.75 | 50.87 | 11,723 | -1.18(-2.26%) |
Mar 15, 2024 | 51.44 | 53.92 | 51.44 | 52.05 | 47,944 | +0.74(+1.45%) |
Mar 14, 2024 | 53.90 | 53.90 | 51.30 | 51.30 | 11,003 | -2.54(-4.72%) |
Mar 13, 2024 | 54.38 | 54.38 | 53.85 | 53.85 | 5,924 | -0.72(-1.32%) |
Mar 12, 2024 | 54.83 | 54.83 | 54.38 | 54.57 | 5,524 | +0.00(+0.00%) |
Mar 11, 2024 | 54.11 | 55.15 | 54.11 | 54.57 | 5,583 | -0.44(-0.79%) |
Mar 08, 2024 | 55.55 | 56.39 | 54.71 | 55.00 | 11,400 | -0.09(-0.16%) |
Mar 07, 2024 | 53.92 | 55.29 | 53.92 | 55.09 | 9,225 | +0.94(+1.74%) |
Mar 06, 2024 | 55.40 | 55.50 | 53.83 | 54.15 | 9,259 | -1.24(-2.23%) |
Mar 05, 2024 | 53.39 | 55.43 | 53.39 | 55.39 | 24,240 | +0.77(+1.41%) |
Mar 04, 2024 | 55.29 | 55.40 | 54.62 | 54.62 | 5,305 | -0.05(-0.09%) |
Mar 01, 2024 | 54.81 | 54.91 | 54.10 | 54.67 | 9,431 | +0.57(+1.06%) |
Feb 29, 2024 | 54.71 | 54.71 | 53.65 | 54.09 | 12,497 | +0.59(+1.11%) |
Feb 28, 2024 | 54.51 | 55.00 | 53.50 | 53.50 | 7,876 | -1.27(-2.31%) |
Feb 27, 2024 | 54.36 | 54.86 | 54.23 | 54.77 | 6,038 | +0.37(+0.67%) |
Feb 26, 2024 | 53.92 | 54.40 | 53.92 | 54.40 | 5,417 | +0.29(+0.53%) |
Feb 23, 2024 | 53.87 | 54.94 | 53.85 | 54.11 | 12,283 | -0.18(-0.33%) |
Feb 22, 2024 | 54.29 | 54.91 | 53.76 | 54.29 | 9,226 | -0.32(-0.58%) |
Feb 21, 2024 | 54.76 | 55.00 | 53.72 | 54.61 | 18,113 | +0.02(+0.04%) |
Feb 20, 2024 | 54.91 | 56.19 | 54.57 | 54.59 | 6,891 | -1.21(-2.16%) |
Feb 16, 2024 | 58.28 | 58.28 | 55.80 | 55.80 | 7,543 | -2.44(-4.20%) |
Feb 15, 2024 | 56.71 | 58.55 | 56.71 | 58.24 | 12,696 | +2.60(+4.68%) |
Feb 14, 2024 | 52.53 | 55.64 | 52.53 | 55.64 | 13,529 | +3.40(+6.52%) |
Feb 13, 2024 | 56.81 | 56.81 | 51.96 | 52.23 | 17,164 | -5.58(-9.66%) |
Feb 12, 2024 | 56.68 | 58.70 | 56.33 | 57.82 | 19,766 | +2.09(+3.74%) |
Feb 09, 2024 | 55.16 | 55.83 | 54.65 | 55.73 | 18,755 | +0.76(+1.39%) |
Feb 08, 2024 | 53.88 | 55.44 | 53.88 | 54.97 | 11,989 | +0.44(+0.81%) |
Feb 07, 2024 | 55.27 | 55.70 | 54.36 | 54.53 | 15,634 | -0.81(-1.47%) |
Feb 06, 2024 | 54.41 | 55.48 | 54.41 | 55.34 | 3,622 | +1.24(+2.30%) |
Feb 05, 2024 | 55.46 | 55.84 | 53.80 | 54.10 | 11,550 | -1.73(-3.11%) |
Feb 02, 2024 | 57.67 | 57.67 | 55.83 | 55.83 | 6,470 | -2.40(-4.12%) |