Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 48.10 | 48.54 | 47.96 | 48.28 | 109,450 | +0.41(+0.87%) |
Apr 19, 2024 | 48.28 | 48.33 | 47.76 | 47.87 | 23,890 | -0.47(-0.98%) |
Apr 18, 2024 | 48.62 | 48.76 | 48.27 | 48.34 | 19,088 | -0.13(-0.27%) |
Apr 17, 2024 | 48.96 | 49.03 | 48.36 | 48.47 | 23,669 | -0.29(-0.59%) |
Apr 16, 2024 | 48.96 | 49.00 | 48.72 | 48.76 | 20,929 | -0.15(-0.32%) |
Apr 15, 2024 | 49.91 | 49.91 | 48.88 | 48.91 | 33,464 | -0.58(-1.16%) |
Apr 12, 2024 | 49.88 | 49.95 | 49.34 | 49.49 | 121,292 | -0.71(-1.41%) |
Apr 11, 2024 | 49.95 | 50.31 | 49.62 | 50.20 | 26,714 | +0.43(+0.86%) |
Apr 10, 2024 | 49.58 | 49.84 | 49.58 | 49.77 | 27,416 | -0.36(-0.71%) |
Apr 09, 2024 | 50.34 | 50.34 | 49.80 | 50.13 | 12,793 | -0.04(-0.08%) |
Apr 08, 2024 | 50.24 | 50.27 | 50.09 | 50.17 | 43,111 | +0.03(+0.06%) |
Apr 05, 2024 | 49.78 | 50.26 | 49.70 | 50.14 | 39,051 | +0.55(+1.11%) |
Apr 04, 2024 | 50.61 | 50.65 | 49.59 | 49.59 | 50,650 | -0.64(-1.27%) |
Apr 03, 2024 | 50.05 | 50.42 | 50.05 | 50.23 | 121,378 | -0.04(-0.08%) |
Apr 02, 2024 | 50.21 | 50.27 | 50.03 | 50.27 | 509,967 | -0.32(-0.63%) |
Apr 01, 2024 | 50.71 | 50.76 | 50.48 | 50.59 | 30,476 | -0.05(-0.10%) |
Mar 28, 2024 | 50.66 | 50.78 | 50.64 | 50.64 | 10,250 | -0.01(-0.02%) |
Mar 27, 2024 | 50.53 | 50.65 | 50.33 | 50.65 | 50,064 | +0.45(+0.90%) |
Mar 26, 2024 | 50.51 | 50.51 | 50.20 | 50.20 | 74,012 | -0.18(-0.36%) |
Mar 25, 2024 | 50.35 | 50.47 | 50.34 | 50.38 | 38,036 | -0.12(-0.24%) |
Mar 22, 2024 | 50.53 | 50.59 | 50.48 | 50.50 | 16,745 | -0.05(-0.10%) |
Mar 21, 2024 | 50.66 | 50.67 | 50.50 | 50.55 | 49,851 | +0.20(+0.40%) |
Mar 20, 2024 | 49.98 | 50.36 | 49.88 | 50.35 | 27,499 | +0.41(+0.82%) |
Mar 19, 2024 | 49.53 | 49.94 | 49.53 | 49.94 | 13,697 | +0.29(+0.58%) |
Mar 18, 2024 | 49.73 | 49.98 | 49.62 | 49.65 | 23,162 | +0.34(+0.69%) |
Mar 15, 2024 | 49.35 | 49.42 | 49.22 | 49.31 | 25,057 | -0.37(-0.75%) |
Mar 14, 2024 | 49.88 | 49.88 | 49.42 | 49.68 | 29,592 | -0.09(-0.18%) |
Mar 13, 2024 | 49.86 | 49.86 | 49.73 | 49.77 | 9,922 | -0.08(-0.16%) |
Mar 12, 2024 | 49.50 | 49.87 | 49.31 | 49.85 | 60,023 | +0.56(+1.13%) |
Mar 11, 2024 | 49.19 | 49.31 | 49.07 | 49.29 | 54,962 | +0.03(+0.06%) |
Mar 08, 2024 | 49.62 | 49.89 | 49.23 | 49.26 | 42,450 | -0.25(-0.50%) |
Mar 07, 2024 | 49.31 | 49.61 | 49.29 | 49.51 | 23,284 | +0.47(+0.96%) |
Mar 06, 2024 | 49.13 | 49.21 | 48.88 | 49.04 | 19,591 | +0.21(+0.43%) |
Mar 05, 2024 | 49.10 | 49.11 | 48.62 | 48.83 | 18,412 | -0.51(-1.03%) |
Mar 04, 2024 | 49.38 | 49.50 | 49.30 | 49.34 | 56,750 | -0.06(-0.12%) |
Mar 01, 2024 | 49.04 | 49.46 | 49.04 | 49.40 | 28,537 | +0.34(+0.69%) |
Feb 29, 2024 | 48.99 | 49.14 | 48.71 | 49.06 | 42,072 | +0.29(+0.59%) |
Feb 28, 2024 | 48.75 | 48.83 | 48.68 | 48.77 | 83,306 | -0.14(-0.29%) |
Feb 27, 2024 | 48.89 | 48.91 | 48.73 | 48.91 | 24,085 | +0.08(+0.16%) |
Feb 26, 2024 | 49.08 | 49.08 | 48.83 | 48.83 | 25,489 | -0.21(-0.43%) |
Feb 23, 2024 | 49.21 | 49.24 | 48.99 | 49.04 | 51,236 | +0.03(+0.06%) |
Feb 22, 2024 | 48.61 | 49.06 | 48.54 | 49.01 | 211,522 | +1.04(+2.16%) |
Feb 21, 2024 | 47.80 | 47.98 | 47.61 | 47.98 | 31,719 | +0.11(+0.23%) |
Feb 20, 2024 | 48.02 | 48.02 | 47.65 | 47.87 | 21,647 | -0.31(-0.64%) |
Feb 16, 2024 | 48.47 | 48.49 | 48.17 | 48.18 | 33,980 | -0.22(-0.45%) |
Feb 15, 2024 | 48.20 | 48.40 | 48.18 | 48.40 | 10,235 | +0.22(+0.46%) |
Feb 14, 2024 | 48.03 | 48.20 | 47.79 | 48.18 | 28,243 | +0.40(+0.83%) |
Feb 13, 2024 | 47.79 | 47.91 | 47.45 | 47.78 | 23,581 | -0.64(-1.32%) |
Feb 12, 2024 | 48.49 | 48.63 | 48.37 | 48.42 | 278,917 | -0.08(-0.16%) |
Feb 09, 2024 | 48.27 | 48.51 | 48.25 | 48.50 | 34,191 | +0.38(+0.79%) |
Feb 08, 2024 | 48.10 | 48.14 | 48.04 | 48.12 | 64,761 | +0.00(+0.00%) |
Feb 07, 2024 | 47.99 | 48.15 | 47.94 | 48.12 | 21,154 | +0.36(+0.75%) |
Feb 06, 2024 | 47.71 | 47.76 | 47.57 | 47.76 | 16,050 | +0.14(+0.29%) |
Feb 05, 2024 | 47.72 | 47.73 | 47.38 | 47.62 | 43,135 | -0.05(-0.10%) |
Feb 02, 2024 | 47.24 | 47.82 | 47.23 | 47.67 | 58,474 | +0.31(+0.65%) |