Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 48.50 | 49.31 | 48.50 | 49.31 | 1,020 | -0.01(-0.02%) |
Apr 24, 2024 | 49.75 | 49.75 | 49.32 | 49.32 | 5,374 | +0.69(+1.41%) |
Apr 23, 2024 | 49.29 | 49.29 | 48.63 | 48.63 | 1,318 | -0.77(-1.55%) |
Apr 22, 2024 | 48.50 | 49.55 | 47.93 | 49.40 | 5,185 | +1.77(+3.72%) |
Apr 19, 2024 | 49.40 | 50.34 | 47.63 | 47.63 | 5,412 | -2.40(-4.79%) |
Apr 17, 2024 | 50.03 | 36 | -2.32(-4.43%) | |||
Apr 15, 2024 | 52.35 | 68 | -1.52(-2.82%) | |||
Apr 12, 2024 | 55.12 | 55.12 | 53.83 | 53.87 | 4,159 | -2.13(-3.80%) |
Apr 11, 2024 | 54.41 | 56.00 | 54.41 | 56.00 | 2,899 | +0.99(+1.80%) |
Apr 10, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 160 | -1.01(-1.80%) |
Apr 09, 2024 | 55.44 | 57.00 | 55.44 | 56.02 | 600 | -0.94(-1.64%) |
Apr 08, 2024 | 56.97 | 56.97 | 56.95 | 56.95 | 742 | -0.26(-0.45%) |
Apr 05, 2024 | 56.81 | 57.21 | 56.81 | 57.21 | 932 | +0.29(+0.51%) |
Apr 04, 2024 | 58.09 | 58.09 | 56.92 | 56.92 | 676 | -1.52(-2.60%) |
Apr 03, 2024 | 58.39 | 58.44 | 58.39 | 58.44 | 758 | +1.49(+2.62%) |
Apr 02, 2024 | 56.65 | 57.00 | 56.65 | 56.95 | 1,396 | -2.05(-3.47%) |
Mar 28, 2024 | 59.00 | 214 | +0.14(+0.24%) | |||
Mar 27, 2024 | 59.10 | 59.10 | 58.83 | 58.86 | 1,773 | -0.14(-0.24%) |
Mar 26, 2024 | 59.15 | 59.15 | 59.00 | 59.00 | 8,310 | -2.16(-3.53%) |
Mar 25, 2024 | 61.30 | 61.30 | 60.35 | 61.16 | 4,279 | +0.17(+0.28%) |
Mar 22, 2024 | 60.80 | 60.99 | 60.80 | 60.99 | 653 | +0.89(+1.48%) |
Mar 21, 2024 | 59.47 | 62.00 | 59.47 | 60.10 | 33,227 | +0.56(+0.94%) |
Mar 20, 2024 | 59.45 | 59.54 | 59.45 | 59.54 | 1,249 | +2.11(+3.67%) |
Mar 19, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 167 | -1.54(-2.61%) |
Mar 18, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 22,869 | +0.97(+1.67%) |
Mar 15, 2024 | 57.16 | 58.66 | 57.16 | 58.00 | 15,597 | +1.15(+2.02%) |
Mar 14, 2024 | 57.00 | 57.98 | 56.85 | 56.85 | 1,904 | -0.65(-1.13%) |
Mar 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 321 | -0.53(-0.91%) |
Mar 11, 2024 | 58.03 | 28,718 | -2.37(-3.92%) | |||
Mar 08, 2024 | 62.18 | 62.18 | 60.03 | 60.40 | 19,514 | -1.60(-2.59%) |
Mar 07, 2024 | 61.65 | 62.00 | 60.65 | 62.00 | 14,036 | +1.17(+1.92%) |
Mar 06, 2024 | 60.25 | 60.83 | 57.95 | 60.83 | 1,230 | +1.35(+2.27%) |
Mar 05, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 31,373 | +0.28(+0.47%) |
Mar 04, 2024 | 56.85 | 59.21 | 56.85 | 59.20 | 23,898 | +0.26(+0.44%) |
Mar 01, 2024 | 60.60 | 60.60 | 58.94 | 58.94 | 45,871 | -0.06(-0.10%) |
Feb 29, 2024 | 58.65 | 59.67 | 58.50 | 59.00 | 4,805 | +0.39(+0.67%) |
Feb 28, 2024 | 57.62 | 58.95 | 57.62 | 58.61 | 1,612 | -0.31(-0.53%) |
Feb 27, 2024 | 61.85 | 61.85 | 58.92 | 58.92 | 2,247 | -0.93(-1.55%) |
Feb 26, 2024 | 58.80 | 60.38 | 58.80 | 59.85 | 30,087 | +0.43(+0.72%) |
Feb 23, 2024 | 59.25 | 59.84 | 58.35 | 59.42 | 4,014 | +0.16(+0.28%) |
Feb 22, 2024 | 59.00 | 59.26 | 58.00 | 59.26 | 3,693 | +3.20(+5.70%) |
Feb 21, 2024 | 56.12 | 56.12 | 55.41 | 56.06 | 1,596 | +0.65(+1.18%) |
Feb 20, 2024 | 55.03 | 57.55 | 54.40 | 55.41 | 72,786 | +0.42(+0.76%) |
Feb 16, 2024 | 55.20 | 55.20 | 54.95 | 54.99 | 2,117 | -1.51(-2.67%) |
Feb 15, 2024 | 56.45 | 56.50 | 56.10 | 56.50 | 26,237 | +1.09(+1.97%) |
Feb 14, 2024 | 55.28 | 56.19 | 55.00 | 55.41 | 41,401 | -0.31(-0.56%) |
Feb 13, 2024 | 55.07 | 57.45 | 54.16 | 55.72 | 94,391 | -3.78(-6.35%) |
Feb 12, 2024 | 53.65 | 60.00 | 51.85 | 59.50 | 48,933 | +5.41(+10.01%) |
Feb 09, 2024 | 52.20 | 54.09 | 52.20 | 54.09 | 91,739 | +0.38(+0.70%) |
Feb 08, 2024 | 47.51 | 55.00 | 47.51 | 53.71 | 15,582 | +8.76(+19.49%) |
Feb 07, 2024 | 43.84 | 44.95 | 43.78 | 44.95 | 1,087 | +0.25(+0.56%) |
Feb 06, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 615 | +0.39(+0.88%) |
Feb 05, 2024 | 43.40 | 44.68 | 43.40 | 44.31 | 2,676 | +1.11(+2.57%) |
Feb 02, 2024 | 43.25 | 43.25 | 42.58 | 43.20 | 981 | -0.05(-0.12%) |