Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 52.62 | 53.14 | 52.42 | 53.06 | 406,699 | +0.20(+0.38%) |
Apr 23, 2024 | 52.35 | 53.08 | 52.25 | 52.86 | 563,988 | +0.54(+1.03%) |
Apr 22, 2024 | 51.39 | 52.47 | 51.30 | 52.32 | 827,051 | +1.03(+2.01%) |
Apr 19, 2024 | 50.41 | 51.46 | 50.41 | 51.29 | 1,020,698 | +0.99(+1.97%) |
Apr 18, 2024 | 50.07 | 50.80 | 49.99 | 50.30 | 988,615 | +0.37(+0.74%) |
Apr 17, 2024 | 49.89 | 50.37 | 49.62 | 49.93 | 1,058,685 | +0.35(+0.71%) |
Apr 16, 2024 | 50.38 | 50.43 | 49.32 | 49.58 | 2,023,847 | -0.81(-1.61%) |
Apr 15, 2024 | 50.99 | 51.67 | 50.10 | 50.39 | 1,075,190 | +0.13(+0.26%) |
Apr 12, 2024 | 50.27 | 50.64 | 49.99 | 50.26 | 969,670 | -0.72(-1.41%) |
Apr 11, 2024 | 51.36 | 51.45 | 50.49 | 50.98 | 742,070 | -0.40(-0.78%) |
Apr 10, 2024 | 51.99 | 52.14 | 51.10 | 51.38 | 972,344 | -1.59(-3.00%) |
Apr 09, 2024 | 53.00 | 53.14 | 52.39 | 52.97 | 303,151 | +0.10(+0.19%) |
Apr 08, 2024 | 52.39 | 53.01 | 52.36 | 52.87 | 273,435 | +0.70(+1.34%) |
Apr 05, 2024 | 51.84 | 52.38 | 51.62 | 52.17 | 313,483 | +0.21(+0.40%) |
Apr 04, 2024 | 53.14 | 53.29 | 51.88 | 51.96 | 866,299 | -0.58(-1.10%) |
Apr 03, 2024 | 52.43 | 53.07 | 52.34 | 52.54 | 341,753 | -0.05(-0.10%) |
Apr 02, 2024 | 52.67 | 52.93 | 52.47 | 52.59 | 268,249 | -0.47(-0.89%) |
Apr 01, 2024 | 53.72 | 53.72 | 52.98 | 53.06 | 305,023 | -0.60(-1.12%) |
Mar 28, 2024 | 53.36 | 53.79 | 53.18 | 53.66 | 442,809 | +0.44(+0.83%) |
Mar 27, 2024 | 52.17 | 53.22 | 52.17 | 53.22 | 1,049,973 | +1.26(+2.42%) |
Mar 26, 2024 | 52.06 | 52.20 | 51.92 | 51.96 | 241,223 | +0.06(+0.12%) |
Mar 25, 2024 | 51.99 | 52.48 | 51.80 | 51.90 | 512,134 | -0.10(-0.19%) |
Mar 22, 2024 | 52.92 | 53.16 | 52.00 | 52.00 | 475,261 | -0.81(-1.53%) |
Mar 21, 2024 | 51.87 | 52.88 | 51.87 | 52.81 | 802,180 | +1.12(+2.17%) |
Mar 20, 2024 | 50.28 | 51.81 | 50.18 | 51.69 | 746,529 | +1.19(+2.36%) |
Mar 19, 2024 | 50.36 | 50.69 | 50.28 | 50.50 | 342,386 | +0.11(+0.22%) |
Mar 18, 2024 | 50.31 | 50.44 | 49.82 | 50.39 | 432,371 | +0.21(+0.41%) |
Mar 15, 2024 | 49.88 | 50.58 | 49.88 | 50.18 | 1,147,583 | +0.02(+0.04%) |
Mar 14, 2024 | 50.98 | 51.11 | 49.83 | 50.16 | 554,949 | -0.86(-1.69%) |
Mar 13, 2024 | 50.77 | 51.31 | 50.77 | 51.03 | 510,397 | +0.29(+0.57%) |
Mar 12, 2024 | 50.81 | 51.08 | 50.54 | 50.74 | 588,439 | -0.05(-0.10%) |
Mar 11, 2024 | 50.48 | 50.87 | 50.24 | 50.79 | 528,910 | +0.08(+0.16%) |
Mar 08, 2024 | 50.89 | 51.37 | 50.71 | 50.71 | 672,793 | +0.07(+0.14%) |
Mar 07, 2024 | 50.70 | 51.19 | 50.35 | 50.64 | 624,069 | +0.13(+0.26%) |
Mar 06, 2024 | 50.82 | 50.82 | 49.89 | 50.51 | 2,098,550 | -0.34(-0.66%) |
Mar 05, 2024 | 49.84 | 51.22 | 49.82 | 50.85 | 832,369 | +0.70(+1.40%) |
Mar 04, 2024 | 49.29 | 50.66 | 49.29 | 50.14 | 1,255,752 | +0.90(+1.83%) |
Mar 01, 2024 | 49.13 | 49.41 | 48.64 | 49.24 | 618,162 | -0.08(-0.16%) |
Feb 29, 2024 | 49.35 | 49.67 | 48.97 | 49.32 | 270,283 | +0.36(+0.73%) |
Feb 28, 2024 | 48.79 | 49.36 | 48.79 | 48.96 | 444,422 | -0.06(-0.12%) |
Feb 27, 2024 | 48.63 | 49.06 | 48.60 | 49.02 | 483,804 | +0.56(+1.15%) |
Feb 26, 2024 | 48.70 | 49.25 | 48.32 | 48.47 | 1,702,037 | -0.40(-0.81%) |
Feb 23, 2024 | 48.72 | 49.16 | 48.62 | 48.86 | 634,465 | +0.18(+0.37%) |
Feb 22, 2024 | 48.66 | 49.17 | 48.41 | 48.69 | 719,440 | +0.19(+0.39%) |
Feb 21, 2024 | 48.20 | 48.62 | 47.85 | 48.50 | 518,668 | +0.02(+0.04%) |
Feb 20, 2024 | 48.11 | 48.69 | 48.02 | 48.48 | 496,601 | -0.18(-0.37%) |
Feb 16, 2024 | 48.44 | 48.92 | 48.23 | 48.66 | 589,145 | -0.16(-0.33%) |
Feb 15, 2024 | 47.86 | 49.03 | 47.86 | 48.82 | 1,085,638 | +1.15(+2.41%) |
Feb 14, 2024 | 47.46 | 47.70 | 47.24 | 47.66 | 774,654 | +0.60(+1.29%) |
Feb 13, 2024 | 47.73 | 47.81 | 46.48 | 47.06 | 1,423,090 | -1.42(-2.92%) |
Feb 12, 2024 | 47.65 | 48.89 | 47.65 | 48.48 | 603,515 | +0.74(+1.56%) |
Feb 09, 2024 | 47.62 | 47.83 | 47.25 | 47.73 | 897,930 | +0.12(+0.25%) |
Feb 08, 2024 | 47.39 | 47.72 | 47.20 | 47.62 | 1,983,081 | +0.00(+0.00%) |
Feb 07, 2024 | 47.65 | 47.84 | 46.79 | 47.62 | 942,308 | +0.00(+0.00%) |
Feb 06, 2024 | 47.56 | 48.03 | 47.32 | 47.62 | 916,817 | -0.03(-0.06%) |
Feb 05, 2024 | 47.80 | 47.90 | 47.34 | 47.65 | 1,788,729 | -0.62(-1.29%) |
Feb 02, 2024 | 47.37 | 48.48 | 47.37 | 48.27 | 953,304 | +0.38(+0.79%) |