Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 51.52 | 51.59 | 51.48 | 51.50 | 1,637 | +0.06(+0.12%) |
Apr 25, 2024 | 51.30 | 51.44 | 51.30 | 51.44 | 571 | +0.38(+0.74%) |
Apr 24, 2024 | 51.20 | 51.23 | 51.06 | 51.06 | 747 | -0.25(-0.50%) |
Apr 23, 2024 | 50.98 | 51.31 | 50.98 | 51.31 | 1,280 | +0.27(+0.53%) |
Apr 22, 2024 | 50.96 | 51.05 | 50.96 | 51.05 | 683 | +0.40(+0.78%) |
Apr 19, 2024 | 50.53 | 50.70 | 50.48 | 50.65 | 1,522 | +0.35(+0.70%) |
Apr 18, 2024 | 50.42 | 50.45 | 50.30 | 50.30 | 976 | -0.01(-0.02%) |
Apr 17, 2024 | 50.31 | 50.33 | 50.13 | 50.31 | 1,061 | +0.05(+0.10%) |
Apr 16, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 383 | -0.35(-0.69%) |
Apr 15, 2024 | 50.83 | 50.83 | 50.61 | 50.61 | 227 | -0.38(-0.74%) |
Apr 12, 2024 | 51.19 | 51.19 | 50.98 | 50.98 | 665 | -0.83(-1.59%) |
Apr 11, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 112 | -0.07(-0.13%) |
Apr 10, 2024 | 52.01 | 52.01 | 51.88 | 51.88 | 604 | -0.56(-1.08%) |
Apr 09, 2024 | 52.42 | 52.47 | 52.38 | 52.44 | 4,879 | +0.07(+0.14%) |
Apr 08, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 476 | +0.58(+1.12%) |
Apr 05, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 353 | +0.01(+0.01%) |
Apr 04, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 213 | -0.01(-0.02%) |
Apr 03, 2024 | 51.69 | 51.85 | 51.69 | 51.80 | 570 | +0.02(+0.03%) |
Apr 02, 2024 | 51.80 | 51.80 | 51.78 | 51.78 | 269 | +0.05(+0.09%) |
Apr 01, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 450 | -0.14(-0.27%) |
Mar 28, 2024 | 52.06 | 52.06 | 51.88 | 51.88 | 979 | +0.10(+0.19%) |
Mar 27, 2024 | 51.65 | 51.87 | 51.65 | 51.77 | 848 | +0.24(+0.48%) |
Mar 26, 2024 | 51.64 | 51.64 | 51.52 | 51.53 | 732 | +0.03(+0.06%) |
Mar 25, 2024 | 51.63 | 51.63 | 51.50 | 51.50 | 1,040 | +0.03(+0.06%) |
Mar 22, 2024 | 51.47 | 51.55 | 51.30 | 51.47 | 2,077 | +0.00(+0.00%) |
Mar 21, 2024 | 51.55 | 51.73 | 51.47 | 51.47 | 2,987 | -0.24(-0.47%) |
Mar 20, 2024 | 51.35 | 51.84 | 51.35 | 51.71 | 1,436 | +0.43(+0.84%) |
Mar 19, 2024 | 51.19 | 51.28 | 51.11 | 51.28 | 1,024 | -0.41(-0.79%) |
Mar 18, 2024 | 51.56 | 52.02 | 51.56 | 51.69 | 10,270 | -0.19(-0.37%) |
Mar 15, 2024 | 51.84 | 51.88 | 51.72 | 51.88 | 780 | +0.05(+0.10%) |
Mar 14, 2024 | 52.19 | 52.23 | 51.70 | 51.83 | 7,555 | -0.13(-0.25%) |
Mar 13, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 318 | +0.15(+0.29%) |
Mar 12, 2024 | 51.75 | 51.87 | 51.75 | 51.81 | 773 | +0.06(+0.12%) |
Mar 11, 2024 | 51.95 | 51.96 | 51.74 | 51.75 | 1,879 | -0.12(-0.24%) |
Mar 08, 2024 | 51.86 | 51.88 | 51.76 | 51.88 | 2,171 | +0.02(+0.03%) |
Mar 07, 2024 | 51.75 | 51.97 | 51.75 | 51.86 | 6,244 | +0.20(+0.39%) |
Mar 06, 2024 | 51.67 | 51.67 | 51.52 | 51.66 | 367,745 | +0.53(+1.04%) |
Mar 05, 2024 | 51.24 | 51.25 | 51.01 | 51.13 | 4,569 | -0.23(-0.45%) |
Mar 04, 2024 | 51.63 | 51.63 | 51.36 | 51.36 | 4,282 | -0.37(-0.72%) |
Mar 01, 2024 | 51.34 | 51.73 | 51.34 | 51.73 | 29,809 | +0.75(+1.47%) |
Feb 29, 2024 | 50.88 | 50.99 | 50.65 | 50.98 | 28,740 | +0.25(+0.49%) |
Feb 28, 2024 | 51.21 | 51.21 | 50.73 | 50.73 | 2,508 | -1.04(-2.01%) |
Feb 27, 2024 | 51.58 | 51.77 | 51.58 | 51.77 | 1,918 | +0.32(+0.63%) |
Feb 26, 2024 | 51.36 | 51.57 | 51.36 | 51.45 | 1,771 | -0.24(-0.46%) |
Feb 23, 2024 | 51.78 | 51.80 | 51.69 | 51.69 | 867 | -0.14(-0.28%) |
Feb 22, 2024 | 51.90 | 51.97 | 51.83 | 51.83 | 931 | +0.30(+0.59%) |
Feb 21, 2024 | 51.44 | 51.56 | 51.44 | 51.52 | 1,502 | -0.05(-0.10%) |
Feb 20, 2024 | 51.66 | 51.66 | 51.51 | 51.57 | 2,159 | +0.60(+1.17%) |
Feb 16, 2024 | 50.83 | 50.98 | 50.83 | 50.98 | 850 | +0.38(+0.75%) |
Feb 15, 2024 | 50.63 | 50.69 | 50.60 | 50.60 | 1,095 | +0.27(+0.54%) |
Feb 14, 2024 | 50.43 | 50.46 | 50.33 | 50.33 | 1,164 | +0.32(+0.64%) |
Feb 13, 2024 | 49.95 | 50.13 | 49.81 | 50.01 | 1,403 | -0.55(-1.09%) |
Feb 12, 2024 | 50.30 | 50.88 | 50.30 | 50.56 | 3,317 | -0.03(-0.06%) |
Feb 09, 2024 | 50.93 | 50.93 | 50.42 | 50.59 | 1,625 | +0.47(+0.94%) |
Feb 08, 2024 | 50.39 | 50.39 | 50.12 | 50.12 | 2,302 | -0.84(-1.65%) |
Feb 07, 2024 | 51.01 | 51.01 | 50.96 | 50.96 | 978 | -0.04(-0.08%) |
Feb 06, 2024 | 50.53 | 51.50 | 50.53 | 51.00 | 4,128 | +0.99(+1.98%) |
Feb 05, 2024 | 50.21 | 50.31 | 50.01 | 50.01 | 2,105 | -0.10(-0.20%) |
Feb 02, 2024 | 50.19 | 50.19 | 50.11 | 50.11 | 827 | -0.32(-0.63%) |