Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 50.51 | 51.20 | 50.38 | 51.12 | 1,958,664 | -0.25(-0.49%) |
Apr 24, 2024 | 51.61 | 51.61 | 51.13 | 51.37 | 3,256,944 | -0.22(-0.43%) |
Apr 23, 2024 | 51.10 | 51.67 | 51.00 | 51.59 | 1,115,840 | +0.92(+1.82%) |
Apr 22, 2024 | 50.39 | 50.87 | 50.32 | 50.67 | 1,140,205 | +0.55(+1.10%) |
Apr 19, 2024 | 50.31 | 50.42 | 49.92 | 50.12 | 1,593,911 | -0.06(-0.12%) |
Apr 18, 2024 | 50.26 | 50.54 | 50.07 | 50.18 | 1,323,045 | -0.03(-0.06%) |
Apr 17, 2024 | 50.68 | 50.68 | 49.96 | 50.21 | 1,436,762 | +0.07(+0.14%) |
Apr 16, 2024 | 50.11 | 50.38 | 49.89 | 50.14 | 2,746,477 | -0.15(-0.30%) |
Apr 15, 2024 | 51.20 | 51.27 | 50.24 | 50.29 | 1,092,965 | +0.03(+0.06%) |
Apr 12, 2024 | 50.53 | 50.77 | 50.19 | 50.26 | 2,262,429 | -1.09(-2.12%) |
Apr 11, 2024 | 51.43 | 51.43 | 50.61 | 51.35 | 1,977,428 | -0.02(-0.04%) |
Apr 10, 2024 | 51.17 | 51.62 | 51.09 | 51.37 | 1,897,928 | -0.64(-1.23%) |
Apr 09, 2024 | 52.32 | 52.43 | 51.76 | 52.01 | 1,409,578 | -0.31(-0.59%) |
Apr 08, 2024 | 52.39 | 52.46 | 52.27 | 52.32 | 613,080 | +0.34(+0.65%) |
Apr 05, 2024 | 51.76 | 52.11 | 51.62 | 51.98 | 1,485,019 | +0.08(+0.15%) |
Apr 04, 2024 | 52.84 | 52.87 | 51.83 | 51.90 | 1,755,987 | -0.61(-1.16%) |
Apr 03, 2024 | 52.16 | 52.59 | 52.15 | 52.51 | 1,032,176 | +0.44(+0.85%) |
Apr 02, 2024 | 52.04 | 52.08 | 51.88 | 52.07 | 2,066,241 | -0.60(-1.14%) |
Apr 01, 2024 | 52.63 | 53.02 | 52.60 | 52.67 | 2,403,119 | +0.12(+0.23%) |
Mar 28, 2024 | 52.62 | 52.68 | 52.49 | 52.55 | 1,941,837 | -0.24(-0.45%) |
Mar 27, 2024 | 52.69 | 52.81 | 52.57 | 52.79 | 1,146,614 | +0.43(+0.82%) |
Mar 26, 2024 | 52.59 | 52.68 | 52.34 | 52.36 | 963,932 | +0.11(+0.21%) |
Mar 25, 2024 | 52.08 | 52.40 | 52.07 | 52.25 | 330,150 | +0.16(+0.31%) |
Mar 22, 2024 | 51.90 | 52.16 | 51.90 | 52.09 | 516,377 | -0.27(-0.52%) |
Mar 21, 2024 | 52.43 | 52.53 | 52.34 | 52.36 | 992,480 | -0.24(-0.46%) |
Mar 20, 2024 | 51.82 | 52.63 | 51.81 | 52.60 | 992,810 | +0.72(+1.39%) |
Mar 19, 2024 | 51.84 | 52.06 | 51.74 | 51.88 | 652,570 | +0.13(+0.25%) |
Mar 18, 2024 | 52.04 | 52.04 | 51.71 | 51.75 | 519,745 | -0.27(-0.52%) |
Mar 15, 2024 | 52.09 | 52.19 | 51.85 | 52.02 | 602,529 | +0.08(+0.15%) |
Mar 14, 2024 | 52.31 | 52.33 | 51.69 | 51.94 | 1,067,900 | -0.41(-0.78%) |
Mar 13, 2024 | 52.37 | 52.49 | 52.28 | 52.35 | 747,117 | +0.21(+0.40%) |
Mar 12, 2024 | 51.62 | 52.14 | 51.37 | 52.14 | 962,251 | +0.60(+1.16%) |
Mar 11, 2024 | 51.54 | 51.58 | 51.27 | 51.54 | 939,063 | -0.11(-0.21%) |
Mar 08, 2024 | 52.15 | 52.20 | 51.62 | 51.65 | 4,096,303 | -0.48(-0.92%) |
Mar 07, 2024 | 51.66 | 52.19 | 51.60 | 52.13 | 676,468 | +0.88(+1.71%) |
Mar 06, 2024 | 51.14 | 51.38 | 51.08 | 51.25 | 576,637 | +0.62(+1.22%) |
Mar 05, 2024 | 50.85 | 51.04 | 50.45 | 50.63 | 599,899 | -0.34(-0.67%) |
Mar 04, 2024 | 50.88 | 51.08 | 50.85 | 50.97 | 1,469,766 | +0.16(+0.31%) |
Mar 01, 2024 | 50.56 | 50.83 | 50.31 | 50.81 | 3,180,023 | +0.20(+0.39%) |
Feb 29, 2024 | 50.64 | 50.75 | 50.28 | 50.61 | 942,362 | +0.05(+0.10%) |
Feb 28, 2024 | 50.52 | 50.68 | 50.47 | 50.56 | 768,147 | -0.11(-0.22%) |
Feb 27, 2024 | 50.56 | 50.73 | 50.45 | 50.67 | 1,150,151 | +0.24(+0.48%) |
Feb 26, 2024 | 50.47 | 50.52 | 50.33 | 50.43 | 1,124,585 | +0.06(+0.12%) |
Feb 23, 2024 | 50.50 | 50.52 | 50.31 | 50.37 | 1,238,112 | +0.03(+0.06%) |
Feb 22, 2024 | 50.15 | 50.39 | 50.07 | 50.34 | 1,705,536 | +0.79(+1.59%) |
Feb 21, 2024 | 49.26 | 49.59 | 49.25 | 49.56 | 1,204,573 | +0.32(+0.65%) |
Feb 20, 2024 | 49.23 | 49.31 | 49.07 | 49.24 | 744,068 | +0.32(+0.65%) |
Feb 16, 2024 | 48.95 | 49.17 | 48.82 | 48.92 | 2,465,947 | -0.11(-0.22%) |
Feb 15, 2024 | 48.70 | 49.04 | 48.68 | 49.03 | 813,288 | +0.58(+1.19%) |
Feb 14, 2024 | 48.15 | 48.46 | 48.13 | 48.45 | 550,830 | +0.65(+1.36%) |
Feb 13, 2024 | 47.94 | 48.08 | 47.62 | 47.80 | 788,704 | -0.96(-1.97%) |
Feb 12, 2024 | 48.71 | 48.93 | 48.69 | 48.76 | 517,787 | -0.01(-0.02%) |
Feb 09, 2024 | 48.52 | 48.79 | 48.39 | 48.77 | 399,127 | +0.35(+0.72%) |
Feb 08, 2024 | 48.45 | 48.54 | 48.35 | 48.42 | 571,278 | +0.17(+0.35%) |
Feb 07, 2024 | 48.16 | 48.28 | 48.00 | 48.25 | 1,368,751 | +0.01(+0.02%) |
Feb 06, 2024 | 47.90 | 48.24 | 47.88 | 48.24 | 655,470 | +0.39(+0.81%) |
Feb 05, 2024 | 47.68 | 47.92 | 47.46 | 47.85 | 813,621 | -0.18(-0.37%) |
Feb 02, 2024 | 48.03 | 48.08 | 47.82 | 48.03 | 803,703 | -0.31(-0.64%) |