Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 56.41 | 57.61 | 56.00 | 56.89 | 1,514 | +1.89(+3.44%) |
Apr 23, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 1,043 | +0.00(+0.00%) |
Apr 22, 2024 | 53.40 | 55.00 | 53.40 | 55.00 | 2,216 | +2.01(+3.78%) |
Apr 19, 2024 | 52.83 | 53.31 | 52.50 | 52.99 | 1,855 | +1.20(+2.31%) |
Apr 18, 2024 | 52.48 | 52.48 | 51.60 | 51.80 | 2,890 | +0.18(+0.35%) |
Apr 17, 2024 | 52.50 | 52.62 | 51.62 | 51.62 | 12,566 | -1.53(-2.88%) |
Apr 16, 2024 | 53.15 | 53.15 | 52.37 | 53.15 | 591 | -0.25(-0.47%) |
Apr 15, 2024 | 53.60 | 54.10 | 53.40 | 53.40 | 2,841 | +0.29(+0.55%) |
Apr 12, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 226 | -0.90(-1.66%) |
Apr 11, 2024 | 53.93 | 54.01 | 53.72 | 54.01 | 1,425 | +0.34(+0.62%) |
Apr 10, 2024 | 53.93 | 53.93 | 52.62 | 53.67 | 4,514 | +0.07(+0.13%) |
Apr 09, 2024 | 54.38 | 54.38 | 53.50 | 53.60 | 875 | -1.40(-2.55%) |
Apr 08, 2024 | 55.00 | 55.00 | 53.50 | 55.00 | 428 | +2.69(+5.14%) |
Apr 05, 2024 | 53.87 | 53.87 | 52.31 | 52.31 | 378 | -3.69(-6.59%) |
Apr 04, 2024 | 54.34 | 56.66 | 54.34 | 56.00 | 4,214 | +2.83(+5.31%) |
Apr 03, 2024 | 52.31 | 53.17 | 52.31 | 53.17 | 612 | -0.46(-0.85%) |
Apr 02, 2024 | 53.54 | 54.00 | 53.50 | 53.63 | 16,448 | -4.18(-7.23%) |
Apr 01, 2024 | 58.42 | 58.42 | 57.20 | 57.81 | 1,881 | +0.41(+0.71%) |
Mar 28, 2024 | 57.88 | 58.00 | 57.40 | 57.40 | 2,916 | -0.15(-0.26%) |
Mar 27, 2024 | 56.11 | 57.91 | 56.11 | 57.55 | 824 | +0.38(+0.67%) |
Mar 26, 2024 | 57.66 | 57.66 | 57.00 | 57.17 | 2,356 | -0.55(-0.95%) |
Mar 25, 2024 | 57.65 | 57.72 | 55.52 | 57.72 | 1,169 | -0.03(-0.06%) |
Mar 22, 2024 | 57.43 | 58.55 | 56.51 | 57.75 | 5,118 | -2.22(-3.69%) |
Mar 21, 2024 | 60.03 | 60.03 | 58.05 | 59.97 | 750 | +3.97(+7.08%) |
Mar 20, 2024 | 55.77 | 56.00 | 55.74 | 56.00 | 822 | +1.40(+2.56%) |
Mar 19, 2024 | 54.25 | 54.70 | 53.54 | 54.60 | 10,954 | -3.50(-6.03%) |
Mar 18, 2024 | 58.00 | 58.46 | 58.00 | 58.10 | 1,736 | -0.90(-1.52%) |
Mar 15, 2024 | 58.88 | 59.90 | 58.88 | 59.00 | 8,263 | -1.86(-3.06%) |
Mar 14, 2024 | 60.83 | 62.00 | 60.55 | 60.86 | 13,929 | +1.09(+1.83%) |
Mar 13, 2024 | 59.10 | 59.77 | 59.10 | 59.77 | 1,182 | +0.67(+1.13%) |
Mar 12, 2024 | 58.00 | 59.83 | 58.00 | 59.10 | 4,954 | -2.40(-3.90%) |
Mar 08, 2024 | 61.50 | 100 | +1.80(+3.02%) | |||
Mar 07, 2024 | 60.00 | 60.00 | 59.15 | 59.70 | 2,164 | -1.29(-2.12%) |
Mar 06, 2024 | 61.75 | 61.75 | 60.69 | 60.99 | 1,291 | -0.41(-0.66%) |
Mar 05, 2024 | 61.65 | 62.00 | 60.85 | 61.40 | 11,292 | -0.88(-1.42%) |
Mar 04, 2024 | 60.92 | 62.41 | 59.77 | 62.28 | 6,730 | +3.27(+5.55%) |
Mar 01, 2024 | 58.88 | 59.88 | 58.33 | 59.01 | 9,453 | +1.32(+2.29%) |
Feb 29, 2024 | 58.06 | 58.75 | 57.69 | 57.69 | 8,609 | -0.12(-0.21%) |
Feb 28, 2024 | 57.50 | 57.81 | 57.50 | 57.81 | 7,783 | +0.21(+0.36%) |
Feb 27, 2024 | 55.91 | 58.06 | 55.91 | 57.60 | 5,274 | +0.60(+1.05%) |
Feb 26, 2024 | 57.55 | 57.55 | 57.00 | 57.00 | 1,749 | -0.69(-1.20%) |
Feb 23, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 1,345 | -0.61(-1.05%) |
Feb 22, 2024 | 57.70 | 59.37 | 57.70 | 58.30 | 3,403 | +0.81(+1.41%) |
Feb 21, 2024 | 56.20 | 57.50 | 55.72 | 57.49 | 2,261 | +2.24(+4.05%) |
Feb 20, 2024 | 56.11 | 56.25 | 55.20 | 55.25 | 2,455 | -3.61(-6.13%) |
Feb 16, 2024 | 57.06 | 58.86 | 57.06 | 58.86 | 1,821 | +4.90(+9.08%) |
Feb 15, 2024 | 54.47 | 54.47 | 53.10 | 53.96 | 1,754 | -2.54(-4.50%) |
Feb 14, 2024 | 56.39 | 57.02 | 55.32 | 56.50 | 4,732 | +1.62(+2.95%) |
Feb 13, 2024 | 53.70 | 54.99 | 53.70 | 54.88 | 4,021 | +1.12(+2.08%) |
Feb 12, 2024 | 54.00 | 54.00 | 53.50 | 53.76 | 889 | +0.41(+0.77%) |
Feb 09, 2024 | 53.93 | 54.00 | 53.35 | 53.35 | 3,697 | -0.89(-1.64%) |
Feb 08, 2024 | 54.58 | 55.07 | 53.50 | 54.24 | 5,485 | +2.23(+4.29%) |
Feb 07, 2024 | 52.24 | 54.00 | 52.01 | 52.01 | 14,770 | +2.65(+5.37%) |
Feb 06, 2024 | 48.99 | 49.36 | 48.11 | 49.36 | 1,467 | +0.37(+0.76%) |
Feb 05, 2024 | 48.10 | 50.00 | 48.10 | 48.99 | 1,417 | +1.96(+4.17%) |
Feb 02, 2024 | 46.37 | 49.11 | 46.37 | 47.03 | 5,427 | +2.58(+5.80%) |