Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 50.12 | 50.44 | 48.82 | 49.55 | 437,854 | -0.36(-0.72%) |
Apr 25, 2024 | 50.18 | 50.58 | 49.80 | 49.91 | 343,523 | -0.70(-1.38%) |
Apr 24, 2024 | 49.99 | 50.83 | 49.91 | 50.61 | 240,570 | +0.16(+0.32%) |
Apr 23, 2024 | 50.18 | 50.91 | 50.18 | 50.45 | 193,592 | +0.05(+0.10%) |
Apr 22, 2024 | 50.02 | 50.65 | 49.76 | 50.40 | 255,959 | +0.27(+0.54%) |
Apr 19, 2024 | 48.86 | 50.19 | 48.86 | 50.13 | 269,395 | +1.20(+2.45%) |
Apr 18, 2024 | 48.52 | 49.05 | 48.47 | 48.93 | 293,345 | +0.41(+0.85%) |
Apr 17, 2024 | 47.85 | 48.65 | 47.80 | 48.52 | 316,774 | +0.62(+1.29%) |
Apr 16, 2024 | 48.22 | 48.22 | 47.48 | 47.90 | 186,086 | -0.56(-1.16%) |
Apr 15, 2024 | 48.82 | 49.31 | 48.18 | 48.46 | 247,127 | -0.44(-0.90%) |
Apr 12, 2024 | 49.11 | 49.40 | 48.59 | 48.90 | 302,053 | -0.08(-0.16%) |
Apr 11, 2024 | 49.19 | 49.19 | 48.51 | 48.98 | 203,907 | +0.23(+0.47%) |
Apr 10, 2024 | 49.68 | 50.35 | 48.38 | 48.75 | 276,864 | -1.79(-3.54%) |
Apr 09, 2024 | 50.49 | 50.62 | 50.20 | 50.54 | 178,877 | +0.29(+0.58%) |
Apr 08, 2024 | 49.97 | 50.48 | 49.97 | 50.25 | 261,132 | +0.37(+0.74%) |
Apr 05, 2024 | 49.94 | 50.02 | 49.37 | 49.88 | 205,532 | -0.26(-0.52%) |
Apr 04, 2024 | 50.62 | 50.66 | 49.75 | 50.14 | 211,558 | -0.13(-0.26%) |
Apr 03, 2024 | 50.23 | 50.62 | 49.97 | 50.27 | 292,769 | -0.09(-0.18%) |
Apr 02, 2024 | 50.25 | 50.80 | 50.07 | 50.36 | 409,797 | -0.29(-0.57%) |
Apr 01, 2024 | 50.98 | 51.02 | 50.11 | 50.65 | 253,483 | -0.28(-0.55%) |
Mar 28, 2024 | 50.30 | 51.09 | 50.30 | 50.93 | 416,460 | +0.64(+1.27%) |
Mar 27, 2024 | 49.29 | 50.30 | 49.29 | 50.29 | 222,798 | +1.30(+2.65%) |
Mar 26, 2024 | 49.50 | 49.50 | 48.82 | 48.99 | 353,588 | -0.20(-0.41%) |
Mar 25, 2024 | 49.47 | 49.47 | 48.71 | 49.19 | 222,417 | +0.07(+0.14%) |
Mar 22, 2024 | 49.55 | 49.59 | 49.07 | 49.12 | 335,327 | -0.04(-0.08%) |
Mar 21, 2024 | 48.90 | 49.94 | 48.85 | 49.16 | 277,645 | +0.31(+0.63%) |
Mar 20, 2024 | 48.89 | 49.23 | 48.50 | 48.85 | 254,522 | -0.15(-0.31%) |
Mar 19, 2024 | 49.01 | 49.45 | 48.73 | 49.00 | 524,896 | +0.09(+0.18%) |
Mar 18, 2024 | 48.61 | 49.24 | 48.50 | 48.91 | 559,839 | +0.26(+0.53%) |
Mar 15, 2024 | 48.09 | 48.91 | 48.09 | 48.65 | 1,046,130 | +0.37(+0.77%) |
Mar 14, 2024 | 49.00 | 49.27 | 47.72 | 48.28 | 332,620 | -0.72(-1.47%) |
Mar 13, 2024 | 49.21 | 49.71 | 48.75 | 49.00 | 367,770 | +0.03(+0.06%) |
Mar 12, 2024 | 49.21 | 49.35 | 48.66 | 48.97 | 214,180 | -0.35(-0.70%) |
Mar 11, 2024 | 48.92 | 49.45 | 48.86 | 49.32 | 248,160 | +0.44(+0.91%) |
Mar 08, 2024 | 49.08 | 49.08 | 48.67 | 48.87 | 268,157 | +0.09(+0.18%) |
Mar 07, 2024 | 48.53 | 49.10 | 48.38 | 48.78 | 284,101 | +0.74(+1.54%) |
Mar 06, 2024 | 47.87 | 48.26 | 47.53 | 48.04 | 526,684 | +0.63(+1.33%) |
Mar 05, 2024 | 47.92 | 48.62 | 47.31 | 47.41 | 233,648 | -0.39(-0.83%) |
Mar 04, 2024 | 47.24 | 47.89 | 47.15 | 47.81 | 268,773 | +0.36(+0.75%) |
Mar 01, 2024 | 47.25 | 47.64 | 46.61 | 47.45 | 322,547 | +0.16(+0.33%) |
Feb 29, 2024 | 47.66 | 47.91 | 47.07 | 47.29 | 549,143 | +0.03(+0.06%) |
Feb 28, 2024 | 47.61 | 47.84 | 47.10 | 47.26 | 391,010 | -0.63(-1.32%) |
Feb 27, 2024 | 47.48 | 47.95 | 47.30 | 47.89 | 393,441 | +0.44(+0.94%) |
Feb 26, 2024 | 48.16 | 48.19 | 47.25 | 47.45 | 289,102 | -1.01(-2.08%) |
Feb 23, 2024 | 48.51 | 48.78 | 48.29 | 48.46 | 246,890 | -0.14(-0.28%) |
Feb 22, 2024 | 48.37 | 48.64 | 47.79 | 48.60 | 472,254 | -0.08(-0.16%) |
Feb 21, 2024 | 48.49 | 48.77 | 48.34 | 48.67 | 362,669 | +0.39(+0.82%) |
Feb 20, 2024 | 48.18 | 49.17 | 47.90 | 48.28 | 475,566 | +0.09(+0.18%) |
Feb 16, 2024 | 48.54 | 48.68 | 47.87 | 48.19 | 596,945 | -0.37(-0.75%) |
Feb 15, 2024 | 46.53 | 48.71 | 46.17 | 48.56 | 759,224 | +2.47(+5.35%) |
Feb 14, 2024 | 46.21 | 46.31 | 45.79 | 46.09 | 323,614 | +0.11(+0.24%) |
Feb 13, 2024 | 46.53 | 46.58 | 45.55 | 45.98 | 605,211 | -0.99(-2.10%) |
Feb 12, 2024 | 46.82 | 47.22 | 46.67 | 46.97 | 443,693 | +0.29(+0.61%) |
Feb 09, 2024 | 46.44 | 46.73 | 46.18 | 46.68 | 269,645 | +0.22(+0.47%) |
Feb 08, 2024 | 45.89 | 46.48 | 45.76 | 46.46 | 308,086 | +0.45(+0.99%) |
Feb 07, 2024 | 46.61 | 46.61 | 45.87 | 46.01 | 274,698 | -0.44(-0.96%) |
Feb 06, 2024 | 46.19 | 46.71 | 46.19 | 46.45 | 313,689 | +0.10(+0.21%) |
Feb 05, 2024 | 46.71 | 46.86 | 46.04 | 46.36 | 361,540 | -1.01(-2.13%) |
Feb 02, 2024 | 47.35 | 47.82 | 46.60 | 47.36 | 521,694 | -0.71(-1.48%) |