Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.00 | 53.37 | 52.04 | 52.13 | 305,657 | -1.13(-2.12%) |
Apr 29, 2024 | 53.00 | 54.12 | 52.66 | 53.26 | 423,365 | +0.49(+0.93%) |
Apr 26, 2024 | 52.18 | 53.44 | 52.04 | 52.77 | 273,467 | +0.88(+1.70%) |
Apr 25, 2024 | 51.84 | 52.16 | 50.42 | 51.89 | 364,837 | -0.95(-1.80%) |
Apr 24, 2024 | 55.17 | 56.40 | 52.65 | 52.84 | 288,150 | -2.08(-3.79%) |
Apr 23, 2024 | 52.91 | 55.28 | 52.77 | 54.92 | 343,269 | +2.58(+4.93%) |
Apr 22, 2024 | 51.97 | 52.90 | 50.71 | 52.34 | 270,112 | +0.76(+1.47%) |
Apr 19, 2024 | 51.30 | 52.67 | 50.42 | 51.58 | 244,422 | -0.17(-0.33%) |
Apr 18, 2024 | 52.63 | 53.08 | 50.95 | 51.75 | 397,195 | -1.08(-2.04%) |
Apr 17, 2024 | 54.50 | 54.60 | 52.27 | 52.83 | 175,683 | -1.48(-2.73%) |
Apr 16, 2024 | 52.72 | 54.52 | 52.41 | 54.31 | 201,072 | +1.05(+1.97%) |
Apr 15, 2024 | 55.14 | 57.22 | 52.31 | 53.26 | 474,530 | -1.82(-3.30%) |
Apr 12, 2024 | 55.02 | 55.28 | 53.96 | 55.08 | 320,456 | -0.23(-0.42%) |
Apr 11, 2024 | 53.00 | 55.40 | 52.77 | 55.31 | 206,906 | +2.59(+4.91%) |
Apr 10, 2024 | 53.48 | 55.24 | 52.53 | 52.72 | 257,609 | -2.39(-4.34%) |
Apr 09, 2024 | 56.68 | 56.68 | 54.72 | 55.11 | 361,745 | -1.24(-2.20%) |
Apr 08, 2024 | 56.38 | 56.90 | 53.65 | 56.35 | 300,487 | +1.19(+2.16%) |
Apr 05, 2024 | 51.74 | 56.60 | 51.72 | 55.16 | 515,144 | +3.16(+6.08%) |
Apr 04, 2024 | 52.00 | 53.60 | 51.55 | 52.00 | 384,337 | +0.76(+1.48%) |
Apr 03, 2024 | 49.69 | 51.72 | 49.69 | 51.24 | 281,331 | +0.82(+1.63%) |
Apr 02, 2024 | 49.08 | 50.79 | 48.51 | 50.42 | 494,076 | -0.05(-0.10%) |
Apr 01, 2024 | 51.01 | 51.50 | 48.84 | 50.47 | 377,096 | -1.11(-2.15%) |
Mar 28, 2024 | 50.84 | 52.08 | 50.31 | 51.58 | 459,643 | +0.91(+1.80%) |
Mar 27, 2024 | 49.77 | 51.25 | 48.94 | 50.67 | 311,210 | +1.53(+3.11%) |
Mar 26, 2024 | 49.77 | 49.77 | 48.12 | 49.14 | 371,940 | +0.15(+0.31%) |
Mar 25, 2024 | 48.92 | 50.52 | 48.87 | 48.99 | 178,439 | +0.43(+0.89%) |
Mar 22, 2024 | 51.39 | 51.55 | 48.51 | 48.56 | 244,371 | -2.56(-5.01%) |
Mar 21, 2024 | 49.47 | 51.48 | 48.62 | 51.12 | 523,140 | +2.41(+4.95%) |
Mar 20, 2024 | 48.90 | 49.05 | 47.26 | 48.71 | 225,375 | -0.29(-0.59%) |
Mar 19, 2024 | 46.82 | 50.39 | 46.82 | 49.00 | 430,935 | +2.24(+4.79%) |
Mar 18, 2024 | 47.12 | 48.42 | 46.45 | 46.76 | 461,890 | -0.43(-0.91%) |
Mar 15, 2024 | 45.81 | 47.32 | 45.23 | 47.19 | 634,804 | +0.99(+2.14%) |
Mar 14, 2024 | 49.11 | 49.11 | 45.71 | 46.20 | 515,369 | -2.54(-5.21%) |
Mar 13, 2024 | 50.33 | 50.96 | 48.02 | 48.74 | 469,235 | -1.94(-3.83%) |
Mar 12, 2024 | 50.34 | 52.00 | 49.70 | 50.68 | 312,688 | +0.30(+0.60%) |
Mar 11, 2024 | 52.59 | 52.59 | 50.14 | 50.38 | 378,937 | -2.17(-4.13%) |
Mar 08, 2024 | 54.61 | 54.91 | 51.80 | 52.55 | 398,084 | -1.31(-2.43%) |
Mar 07, 2024 | 54.70 | 54.99 | 53.44 | 53.86 | 376,585 | +0.14(+0.26%) |
Mar 06, 2024 | 55.39 | 55.39 | 52.60 | 53.72 | 595,482 | -0.75(-1.38%) |
Mar 05, 2024 | 56.75 | 57.49 | 54.30 | 54.47 | 384,573 | -1.60(-2.85%) |
Mar 04, 2024 | 56.37 | 57.21 | 55.43 | 56.07 | 320,051 | +0.37(+0.66%) |
Mar 01, 2024 | 55.00 | 58.21 | 54.60 | 55.70 | 581,552 | +1.13(+2.07%) |
Feb 29, 2024 | 57.73 | 57.80 | 53.75 | 54.57 | 958,726 | -1.82(-3.23%) |
Feb 28, 2024 | 57.36 | 57.85 | 55.83 | 56.39 | 750,077 | -1.53(-2.64%) |
Feb 27, 2024 | 56.66 | 58.04 | 56.27 | 57.92 | 313,123 | +1.51(+2.68%) |
Feb 26, 2024 | 54.57 | 56.60 | 54.19 | 56.41 | 250,553 | +1.72(+3.14%) |
Feb 23, 2024 | 55.50 | 56.29 | 54.65 | 54.69 | 436,362 | -0.87(-1.57%) |
Feb 22, 2024 | 55.62 | 57.29 | 54.91 | 55.56 | 486,926 | +0.59(+1.07%) |
Feb 21, 2024 | 55.13 | 55.47 | 53.52 | 54.97 | 569,094 | -0.86(-1.54%) |
Feb 20, 2024 | 55.91 | 56.09 | 53.44 | 55.83 | 756,740 | +0.88(+1.60%) |
Feb 16, 2024 | 55.00 | 56.85 | 54.49 | 54.95 | 423,985 | +1.40(+2.61%) |
Feb 15, 2024 | 52.69 | 54.20 | 52.37 | 53.55 | 439,837 | +1.46(+2.80%) |
Feb 14, 2024 | 51.20 | 52.76 | 51.04 | 52.09 | 428,666 | +1.48(+2.92%) |
Feb 13, 2024 | 48.16 | 51.00 | 47.62 | 50.61 | 460,011 | -0.22(-0.43%) |
Feb 12, 2024 | 50.02 | 50.88 | 49.21 | 50.83 | 269,594 | +1.06(+2.13%) |
Feb 09, 2024 | 49.38 | 51.15 | 49.03 | 49.77 | 548,525 | +0.83(+1.70%) |
Feb 08, 2024 | 47.43 | 49.09 | 47.09 | 48.94 | 272,408 | +1.38(+2.90%) |
Feb 07, 2024 | 47.72 | 47.72 | 46.60 | 47.56 | 210,824 | +0.07(+0.15%) |
Feb 06, 2024 | 46.55 | 47.87 | 46.09 | 47.49 | 281,403 | +0.79(+1.69%) |
Feb 05, 2024 | 47.30 | 48.15 | 46.54 | 46.70 | 315,881 | -0.54(-1.14%) |
Feb 02, 2024 | 48.46 | 49.03 | 45.60 | 47.24 | 584,417 | -2.56(-5.14%) |