Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 54.60 | 54.69 | 53.77 | 54.43 | 52,250 | -0.87(-1.57%) |
Apr 25, 2024 | 55.16 | 55.43 | 54.36 | 55.30 | 89,130 | +1.94(+3.64%) |
Apr 24, 2024 | 52.84 | 53.76 | 52.71 | 53.36 | 35,608 | +1.30(+2.49%) |
Apr 23, 2024 | 52.85 | 52.85 | 51.12 | 52.06 | 113,210 | -0.22(-0.42%) |
Apr 22, 2024 | 53.32 | 53.32 | 52.18 | 52.28 | 31,788 | -0.34(-0.64%) |
Apr 19, 2024 | 52.19 | 53.06 | 52.08 | 52.62 | 106,971 | -0.23(-0.43%) |
Apr 18, 2024 | 52.73 | 53.29 | 52.37 | 52.85 | 59,021 | +0.01(+0.02%) |
Apr 17, 2024 | 54.07 | 54.58 | 52.48 | 52.84 | 131,033 | -1.93(-3.52%) |
Apr 16, 2024 | 54.70 | 55.39 | 54.12 | 54.77 | 444,466 | +0.70(+1.29%) |
Apr 15, 2024 | 52.67 | 54.88 | 52.59 | 54.07 | 310,040 | +3.11(+6.11%) |
Apr 12, 2024 | 50.93 | 51.08 | 50.09 | 50.96 | 233,243 | -0.93(-1.79%) |
Apr 11, 2024 | 50.98 | 52.27 | 50.65 | 51.88 | 90,064 | +1.19(+2.34%) |
Apr 10, 2024 | 48.52 | 51.09 | 48.39 | 50.70 | 164,208 | +3.30(+6.97%) |
Apr 09, 2024 | 47.82 | 48.14 | 47.28 | 47.39 | 67,445 | -1.58(-3.22%) |
Apr 08, 2024 | 49.39 | 49.42 | 48.66 | 48.97 | 126,610 | -0.02(-0.04%) |
Apr 05, 2024 | 48.10 | 48.99 | 47.83 | 48.99 | 64,420 | +2.12(+4.51%) |
Apr 04, 2024 | 47.38 | 47.93 | 46.84 | 46.87 | 29,617 | -1.25(-2.59%) |
Apr 03, 2024 | 49.33 | 49.33 | 48.05 | 48.12 | 32,546 | +0.09(+0.19%) |
Apr 02, 2024 | 48.54 | 48.95 | 47.77 | 48.03 | 60,689 | +1.00(+2.12%) |
Apr 01, 2024 | 45.32 | 47.15 | 45.32 | 47.03 | 80,673 | +2.33(+5.22%) |
Mar 28, 2024 | 45.29 | 45.58 | 44.43 | 44.70 | 49,823 | -0.37(-0.82%) |
Mar 27, 2024 | 46.36 | 46.42 | 45.01 | 45.07 | 45,426 | -1.48(-3.17%) |
Mar 26, 2024 | 47.12 | 47.46 | 46.40 | 46.55 | 59,856 | -0.60(-1.27%) |
Mar 25, 2024 | 46.65 | 47.49 | 46.64 | 47.14 | 81,905 | +0.92(+2.00%) |
Mar 22, 2024 | 46.11 | 46.83 | 45.91 | 46.22 | 43,549 | -0.97(-2.06%) |
Mar 21, 2024 | 47.12 | 47.77 | 46.67 | 47.19 | 63,043 | -0.58(-1.21%) |
Mar 20, 2024 | 47.38 | 48.26 | 46.91 | 47.77 | 57,676 | +0.10(+0.21%) |
Mar 19, 2024 | 47.34 | 48.14 | 47.30 | 47.67 | 100,232 | -0.24(-0.50%) |
Mar 18, 2024 | 47.65 | 48.28 | 47.47 | 47.91 | 34,943 | +0.38(+0.80%) |
Mar 15, 2024 | 47.43 | 47.68 | 47.39 | 47.53 | 49,437 | -0.15(-0.31%) |
Mar 14, 2024 | 46.13 | 47.73 | 46.13 | 47.68 | 106,401 | +2.07(+4.54%) |
Mar 13, 2024 | 45.45 | 45.74 | 45.06 | 45.61 | 158,006 | +0.49(+1.08%) |
Mar 12, 2024 | 45.19 | 45.37 | 44.82 | 45.12 | 41,337 | +0.75(+1.68%) |
Mar 11, 2024 | 44.17 | 44.90 | 43.79 | 44.37 | 85,898 | -0.12(-0.27%) |
Mar 08, 2024 | 44.82 | 45.28 | 44.19 | 44.49 | 114,203 | +0.11(+0.25%) |
Mar 07, 2024 | 43.59 | 45.05 | 43.58 | 44.38 | 324,549 | +0.49(+1.11%) |
Mar 06, 2024 | 44.66 | 44.80 | 43.35 | 43.90 | 108,038 | -0.61(-1.36%) |
Mar 05, 2024 | 46.20 | 46.20 | 44.19 | 44.50 | 105,959 | -2.10(-4.51%) |
Mar 04, 2024 | 46.68 | 46.83 | 46.20 | 46.60 | 139,128 | +0.69(+1.50%) |
Mar 01, 2024 | 47.12 | 47.60 | 45.65 | 45.92 | 202,655 | -0.59(-1.26%) |
Feb 29, 2024 | 46.69 | 47.06 | 46.17 | 46.50 | 102,263 | -0.56(-1.18%) |
Feb 28, 2024 | 47.88 | 48.27 | 46.91 | 47.06 | 73,521 | -0.88(-1.83%) |
Feb 27, 2024 | 47.56 | 48.18 | 47.56 | 47.94 | 107,914 | +0.23(+0.48%) |
Feb 26, 2024 | 47.32 | 48.18 | 47.19 | 47.71 | 96,734 | +0.60(+1.27%) |
Feb 23, 2024 | 49.68 | 49.68 | 47.04 | 47.11 | 164,844 | -2.46(-4.97%) |
Feb 22, 2024 | 49.79 | 49.89 | 48.83 | 49.58 | 84,736 | -0.22(-0.44%) |
Feb 21, 2024 | 48.89 | 50.33 | 48.89 | 49.79 | 141,682 | +0.27(+0.54%) |
Feb 20, 2024 | 49.97 | 50.41 | 49.48 | 49.53 | 152,374 | -0.45(-0.89%) |
Feb 16, 2024 | 50.64 | 50.82 | 49.68 | 49.97 | 86,290 | +0.75(+1.51%) |
Feb 15, 2024 | 48.53 | 49.68 | 48.16 | 49.23 | 91,965 | -0.45(-0.90%) |
Feb 14, 2024 | 50.34 | 50.66 | 48.75 | 49.68 | 177,708 | -0.66(-1.30%) |
Feb 13, 2024 | 48.85 | 50.67 | 47.74 | 50.33 | 476,016 | +3.21(+6.81%) |
Feb 12, 2024 | 47.28 | 48.68 | 47.08 | 47.12 | 57,140 | -0.04(-0.08%) |
Feb 09, 2024 | 46.69 | 47.44 | 46.01 | 47.16 | 93,207 | +0.21(+0.44%) |
Feb 08, 2024 | 45.84 | 47.20 | 45.84 | 46.95 | 172,897 | +1.65(+3.64%) |
Feb 07, 2024 | 44.95 | 45.48 | 44.74 | 45.30 | 112,692 | +0.79(+1.79%) |
Feb 06, 2024 | 45.80 | 46.41 | 44.21 | 44.51 | 116,435 | -1.59(-3.45%) |
Feb 05, 2024 | 44.57 | 46.42 | 44.57 | 46.10 | 186,978 | +1.95(+4.41%) |
Feb 02, 2024 | 43.00 | 44.68 | 43.00 | 44.15 | 306,235 | +3.03(+7.37%) |