Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 50.90 | 50.90 | 49.91 | 50.12 | 12,750 | -0.21(-0.42%) |
Apr 23, 2024 | 49.66 | 51.00 | 49.66 | 50.33 | 22,904 | +1.22(+2.48%) |
Apr 22, 2024 | 48.52 | 49.92 | 48.33 | 49.11 | 16,046 | +0.91(+1.89%) |
Apr 19, 2024 | 47.87 | 48.68 | 47.20 | 48.20 | 16,296 | +0.19(+0.40%) |
Apr 18, 2024 | 49.00 | 49.00 | 47.94 | 48.01 | 11,180 | -0.94(-1.92%) |
Apr 17, 2024 | 49.85 | 49.85 | 48.93 | 48.95 | 15,963 | -0.59(-1.20%) |
Apr 16, 2024 | 49.97 | 50.20 | 49.35 | 49.55 | 10,384 | -0.70(-1.38%) |
Apr 15, 2024 | 51.61 | 51.82 | 49.90 | 50.24 | 7,796 | -1.07(-2.09%) |
Apr 12, 2024 | 52.90 | 52.93 | 50.95 | 51.31 | 13,902 | -2.32(-4.33%) |
Apr 11, 2024 | 53.90 | 54.01 | 52.98 | 53.63 | 9,387 | +0.65(+1.23%) |
Apr 10, 2024 | 52.80 | 53.16 | 52.45 | 52.98 | 172,202 | -1.86(-3.39%) |
Apr 09, 2024 | 54.24 | 54.84 | 54.23 | 54.84 | 8,185 | +1.30(+2.43%) |
Apr 08, 2024 | 53.49 | 53.70 | 53.00 | 53.54 | 11,130 | +0.04(+0.07%) |
Apr 05, 2024 | 52.45 | 54.06 | 51.95 | 53.50 | 24,359 | +0.54(+1.02%) |
Apr 04, 2024 | 55.04 | 55.46 | 52.68 | 52.96 | 25,128 | -1.26(-2.32%) |
Apr 03, 2024 | 54.00 | 54.64 | 53.81 | 54.22 | 9,849 | -0.14(-0.26%) |
Apr 02, 2024 | 55.66 | 55.66 | 54.33 | 54.36 | 32,320 | -2.49(-4.38%) |
Apr 01, 2024 | 57.21 | 57.21 | 55.89 | 56.85 | 25,853 | -0.69(-1.20%) |
Mar 28, 2024 | 58.19 | 58.42 | 57.52 | 57.54 | 34,739 | -0.55(-0.95%) |
Mar 27, 2024 | 56.36 | 58.09 | 56.26 | 58.09 | 230,404 | +1.78(+3.16%) |
Mar 26, 2024 | 56.86 | 57.06 | 56.19 | 56.31 | 19,245 | -0.06(-0.11%) |
Mar 25, 2024 | 56.71 | 56.95 | 56.18 | 56.37 | 248,691 | -0.06(-0.11%) |
Mar 22, 2024 | 57.97 | 57.97 | 56.43 | 56.43 | 9,948 | -0.88(-1.54%) |
Mar 21, 2024 | 57.48 | 58.46 | 57.30 | 57.31 | 16,196 | +0.61(+1.08%) |
Mar 20, 2024 | 55.69 | 56.79 | 54.69 | 56.70 | 16,874 | +0.55(+0.98%) |
Mar 19, 2024 | 55.61 | 56.46 | 55.60 | 56.15 | 11,293 | +0.76(+1.37%) |
Mar 18, 2024 | 56.28 | 56.36 | 55.26 | 55.39 | 31,301 | -0.65(-1.16%) |
Mar 15, 2024 | 55.78 | 56.95 | 55.69 | 56.04 | 8,421 | +0.25(+0.45%) |
Mar 14, 2024 | 58.28 | 58.28 | 55.10 | 55.79 | 34,815 | -2.39(-4.11%) |
Mar 13, 2024 | 57.89 | 58.95 | 57.75 | 58.18 | 32,164 | +0.29(+0.50%) |
Mar 12, 2024 | 58.97 | 58.97 | 57.57 | 57.89 | 35,395 | -0.61(-1.04%) |
Mar 11, 2024 | 59.00 | 59.77 | 58.29 | 58.50 | 51,676 | -0.18(-0.31%) |
Mar 08, 2024 | 59.04 | 59.76 | 58.11 | 58.68 | 154,356 | +0.57(+0.98%) |
Mar 07, 2024 | 58.74 | 59.01 | 57.83 | 58.11 | 18,279 | +0.10(+0.17%) |
Mar 06, 2024 | 58.49 | 58.59 | 57.83 | 58.01 | 7,764 | +0.26(+0.45%) |
Mar 05, 2024 | 58.50 | 58.95 | 57.42 | 57.75 | 19,755 | -0.91(-1.55%) |
Mar 04, 2024 | 60.17 | 60.17 | 58.31 | 58.66 | 21,015 | -1.45(-2.41%) |
Mar 01, 2024 | 58.59 | 60.63 | 58.19 | 60.11 | 43,252 | +2.31(+4.00%) |
Feb 29, 2024 | 61.49 | 61.49 | 57.80 | 57.80 | 39,882 | -2.68(-4.43%) |
Feb 28, 2024 | 61.97 | 61.97 | 60.28 | 60.48 | 30,942 | -1.78(-2.86%) |
Feb 27, 2024 | 61.00 | 62.45 | 60.52 | 62.26 | 39,899 | +1.64(+2.71%) |
Feb 26, 2024 | 59.58 | 60.65 | 59.58 | 60.62 | 33,130 | +1.17(+1.97%) |
Feb 23, 2024 | 59.34 | 60.09 | 59.19 | 59.45 | 17,295 | +0.77(+1.31%) |
Feb 22, 2024 | 57.41 | 59.27 | 57.41 | 58.68 | 38,057 | +1.53(+2.68%) |
Feb 21, 2024 | 56.75 | 57.15 | 56.35 | 57.15 | 6,689 | +0.34(+0.60%) |
Feb 20, 2024 | 57.24 | 58.00 | 56.37 | 56.81 | 17,214 | -0.78(-1.35%) |
Feb 16, 2024 | 57.84 | 58.38 | 57.14 | 57.59 | 20,336 | -0.48(-0.83%) |
Feb 15, 2024 | 56.50 | 58.21 | 56.50 | 58.07 | 41,740 | +1.92(+3.42%) |
Feb 14, 2024 | 55.46 | 56.30 | 55.30 | 56.15 | 10,291 | +1.37(+2.50%) |
Feb 13, 2024 | 55.82 | 56.04 | 54.21 | 54.78 | 11,391 | -2.94(-5.09%) |
Feb 12, 2024 | 56.48 | 57.77 | 56.48 | 57.72 | 8,702 | +1.10(+1.94%) |
Feb 09, 2024 | 56.20 | 56.83 | 56.16 | 56.62 | 16,368 | +0.45(+0.81%) |
Feb 08, 2024 | 55.81 | 56.46 | 55.30 | 56.16 | 120,107 | +0.02(+0.04%) |
Feb 07, 2024 | 58.24 | 58.24 | 56.14 | 56.14 | 15,752 | -2.06(-3.54%) |
Feb 06, 2024 | 56.80 | 58.26 | 56.80 | 58.20 | 27,123 | +1.14(+2.00%) |
Feb 05, 2024 | 56.31 | 57.36 | 55.52 | 57.06 | 13,564 | +0.00(+0.00%) |
Feb 02, 2024 | 57.05 | 57.46 | 56.50 | 57.06 | 23,073 | -1.48(-2.53%) |