Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 52.06 | 52.25 | 51.80 | 52.25 | 17,838 | -0.01(-0.01%) |
Apr 23, 2024 | 51.48 | 52.47 | 51.48 | 52.25 | 8,997 | +0.72(+1.39%) |
Apr 22, 2024 | 51.52 | 51.84 | 51.39 | 51.53 | 8,112 | +0.30(+0.59%) |
Apr 19, 2024 | 50.45 | 51.25 | 50.45 | 51.23 | 20,716 | +0.85(+1.69%) |
Apr 18, 2024 | 50.49 | 50.81 | 50.28 | 50.38 | 8,764 | +0.21(+0.43%) |
Apr 17, 2024 | 50.57 | 50.69 | 50.17 | 50.17 | 6,638 | -0.30(-0.60%) |
Apr 16, 2024 | 50.69 | 50.69 | 50.09 | 50.47 | 8,356 | -0.42(-0.83%) |
Apr 15, 2024 | 51.17 | 51.24 | 50.71 | 50.90 | 5,145 | -0.44(-0.85%) |
Apr 12, 2024 | 51.72 | 51.92 | 51.29 | 51.34 | 8,733 | -0.76(-1.45%) |
Apr 11, 2024 | 52.25 | 52.25 | 51.62 | 52.09 | 19,494 | +0.17(+0.33%) |
Apr 10, 2024 | 52.59 | 52.59 | 51.55 | 51.92 | 10,522 | -1.76(-3.29%) |
Apr 09, 2024 | 53.48 | 53.72 | 53.48 | 53.69 | 2,398 | +0.39(+0.74%) |
Apr 08, 2024 | 53.22 | 53.45 | 53.22 | 53.29 | 2,285 | +0.33(+0.62%) |
Apr 05, 2024 | 52.65 | 53.01 | 52.63 | 52.97 | 9,028 | +0.24(+0.45%) |
Apr 04, 2024 | 53.68 | 53.69 | 52.62 | 52.73 | 31,141 | -0.33(-0.63%) |
Apr 03, 2024 | 52.67 | 53.17 | 52.67 | 53.06 | 21,245 | +0.23(+0.44%) |
Apr 02, 2024 | 53.29 | 53.29 | 52.59 | 52.83 | 8,028 | -0.84(-1.57%) |
Apr 01, 2024 | 54.10 | 54.10 | 53.67 | 53.67 | 5,191 | -0.66(-1.21%) |
Mar 28, 2024 | 54.18 | 54.60 | 53.54 | 54.33 | 8,932 | +0.31(+0.58%) |
Mar 27, 2024 | 53.38 | 54.02 | 53.38 | 54.02 | 6,837 | +1.32(+2.51%) |
Mar 26, 2024 | 52.92 | 53.15 | 52.69 | 52.70 | 15,350 | -0.21(-0.40%) |
Mar 25, 2024 | 52.94 | 53.18 | 52.87 | 52.91 | 5,609 | +0.17(+0.32%) |
Mar 22, 2024 | 53.46 | 53.46 | 52.74 | 52.74 | 3,126 | -0.86(-1.61%) |
Mar 21, 2024 | 53.47 | 53.64 | 53.42 | 53.60 | 10,530 | +0.76(+1.43%) |
Mar 20, 2024 | 51.78 | 53.03 | 51.73 | 52.85 | 5,856 | +1.05(+2.02%) |
Mar 19, 2024 | 51.31 | 51.97 | 51.31 | 51.80 | 3,719 | +0.41(+0.80%) |
Mar 18, 2024 | 51.57 | 51.88 | 51.39 | 51.39 | 26,159 | -0.30(-0.58%) |
Mar 15, 2024 | 51.37 | 51.81 | 51.37 | 51.69 | 5,516 | +0.28(+0.54%) |
Mar 14, 2024 | 52.40 | 52.40 | 51.18 | 51.41 | 11,446 | -1.02(-1.94%) |
Mar 13, 2024 | 52.31 | 52.78 | 52.31 | 52.43 | 4,598 | +0.12(+0.23%) |
Mar 12, 2024 | 52.42 | 52.53 | 52.19 | 52.31 | 8,478 | -0.30(-0.57%) |
Mar 11, 2024 | 52.54 | 52.76 | 52.53 | 52.61 | 4,389 | -0.25(-0.48%) |
Mar 08, 2024 | 53.19 | 53.19 | 52.85 | 52.86 | 18,775 | +0.00(+0.01%) |
Mar 07, 2024 | 52.89 | 53.09 | 52.78 | 52.86 | 7,383 | +0.39(+0.74%) |
Mar 06, 2024 | 52.62 | 52.68 | 52.29 | 52.47 | 6,084 | -0.05(-0.10%) |
Mar 05, 2024 | 52.25 | 52.95 | 52.25 | 52.52 | 7,026 | +0.09(+0.18%) |
Mar 04, 2024 | 52.98 | 52.98 | 52.37 | 52.43 | 10,242 | -0.23(-0.43%) |
Mar 01, 2024 | 52.24 | 52.68 | 52.24 | 52.66 | 5,229 | +0.08(+0.15%) |
Feb 29, 2024 | 52.63 | 52.73 | 52.47 | 52.58 | 4,819 | +0.58(+1.11%) |
Feb 28, 2024 | 52.09 | 52.37 | 51.95 | 52.00 | 9,771 | -0.46(-0.87%) |
Feb 27, 2024 | 52.54 | 52.62 | 52.38 | 52.46 | 49,646 | +0.46(+0.88%) |
Feb 26, 2024 | 52.21 | 52.44 | 51.87 | 52.00 | 8,190 | -0.25(-0.48%) |
Feb 23, 2024 | 51.98 | 52.54 | 51.92 | 52.25 | 10,453 | +0.20(+0.38%) |
Feb 22, 2024 | 51.76 | 52.09 | 51.76 | 52.05 | 9,403 | -0.04(-0.08%) |
Feb 21, 2024 | 52.02 | 52.13 | 51.94 | 52.10 | 5,702 | -0.07(-0.13%) |
Feb 20, 2024 | 52.22 | 52.30 | 52.12 | 52.17 | 5,123 | -0.49(-0.94%) |
Feb 16, 2024 | 52.74 | 53.07 | 52.63 | 52.66 | 5,568 | -0.55(-1.03%) |
Feb 15, 2024 | 52.15 | 53.31 | 52.07 | 53.21 | 4,265 | +1.27(+2.44%) |
Feb 14, 2024 | 51.82 | 52.03 | 51.38 | 51.94 | 15,035 | +0.75(+1.47%) |
Feb 13, 2024 | 51.91 | 51.91 | 50.83 | 51.19 | 13,634 | -2.00(-3.76%) |
Feb 12, 2024 | 52.13 | 53.43 | 52.13 | 53.19 | 23,004 | +1.02(+1.95%) |
Feb 09, 2024 | 51.71 | 52.23 | 51.47 | 52.17 | 37,685 | +0.53(+1.02%) |
Feb 08, 2024 | 50.96 | 51.72 | 50.96 | 51.64 | 7,371 | +0.57(+1.12%) |
Feb 07, 2024 | 50.82 | 51.28 | 50.82 | 51.07 | 26,526 | -0.13(-0.24%) |
Feb 06, 2024 | 51.31 | 51.31 | 51.05 | 51.20 | 7,192 | +0.18(+0.36%) |
Feb 05, 2024 | 51.30 | 51.30 | 50.56 | 51.01 | 13,372 | -0.71(-1.37%) |
Feb 02, 2024 | 51.60 | 51.98 | 51.46 | 51.72 | 28,478 | -0.48(-0.92%) |