Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 49.42 | 49.86 | 49.41 | 49.71 | 182,298 | +0.32(+0.65%) |
Apr 18, 2024 | 49.51 | 49.67 | 49.12 | 49.39 | 681,452 | +0.04(+0.08%) |
Apr 17, 2024 | 49.58 | 49.82 | 49.30 | 49.35 | 210,579 | -0.40(-0.80%) |
Apr 16, 2024 | 50.12 | 50.12 | 49.56 | 49.75 | 356,540 | -0.62(-1.23%) |
Apr 15, 2024 | 51.53 | 51.53 | 50.06 | 50.37 | 179,670 | -0.84(-1.64%) |
Apr 12, 2024 | 51.56 | 51.63 | 51.00 | 51.21 | 142,170 | -0.54(-1.04%) |
Apr 11, 2024 | 51.95 | 52.06 | 51.31 | 51.75 | 107,567 | +0.14(+0.27%) |
Apr 10, 2024 | 52.33 | 52.33 | 51.33 | 51.61 | 381,362 | -2.09(-3.89%) |
Apr 09, 2024 | 53.22 | 53.70 | 53.13 | 53.70 | 209,280 | +0.67(+1.26%) |
Apr 08, 2024 | 52.42 | 53.05 | 52.42 | 53.03 | 107,631 | +0.81(+1.55%) |
Apr 05, 2024 | 51.78 | 52.33 | 51.67 | 52.22 | 160,419 | +0.27(+0.52%) |
Apr 04, 2024 | 52.64 | 52.94 | 51.78 | 51.95 | 108,569 | -0.26(-0.50%) |
Apr 03, 2024 | 52.17 | 52.34 | 51.90 | 52.21 | 198,603 | +0.02(+0.04%) |
Apr 02, 2024 | 52.48 | 52.52 | 52.01 | 52.19 | 163,737 | -0.70(-1.32%) |
Apr 01, 2024 | 53.97 | 53.97 | 52.86 | 52.89 | 165,360 | -0.91(-1.69%) |
Mar 28, 2024 | 53.48 | 53.94 | 53.48 | 53.80 | 153,668 | +0.42(+0.79%) |
Mar 27, 2024 | 52.47 | 53.38 | 52.42 | 53.38 | 441,981 | +1.41(+2.71%) |
Mar 26, 2024 | 52.24 | 52.34 | 51.92 | 51.97 | 207,727 | -0.15(-0.29%) |
Mar 25, 2024 | 52.55 | 52.75 | 52.12 | 52.12 | 170,674 | -0.42(-0.80%) |
Mar 22, 2024 | 53.25 | 53.43 | 52.52 | 52.54 | 259,346 | -0.76(-1.43%) |
Mar 21, 2024 | 53.09 | 53.46 | 52.90 | 53.30 | 227,535 | +0.37(+0.70%) |
Mar 20, 2024 | 52.21 | 53.05 | 52.00 | 52.93 | 166,350 | +0.35(+0.66%) |
Mar 19, 2024 | 52.50 | 52.75 | 52.22 | 52.58 | 153,179 | +0.05(+0.09%) |
Mar 18, 2024 | 52.59 | 52.81 | 52.45 | 52.53 | 124,287 | +0.00(+0.00%) |
Mar 15, 2024 | 52.29 | 52.71 | 52.17 | 52.53 | 112,569 | -0.10(-0.19%) |
Mar 14, 2024 | 53.30 | 53.31 | 52.15 | 52.63 | 85,852 | -0.79(-1.47%) |
Mar 13, 2024 | 53.65 | 53.92 | 53.34 | 53.41 | 126,712 | -0.31(-0.57%) |
Mar 12, 2024 | 53.73 | 53.91 | 53.32 | 53.72 | 104,573 | -0.07(-0.13%) |
Mar 11, 2024 | 54.00 | 54.23 | 53.58 | 53.79 | 147,767 | -0.25(-0.46%) |
Mar 08, 2024 | 53.80 | 54.22 | 53.80 | 54.04 | 118,012 | +0.58(+1.08%) |
Mar 07, 2024 | 53.67 | 53.75 | 53.18 | 53.46 | 96,412 | +0.05(+0.09%) |
Mar 06, 2024 | 53.47 | 53.56 | 53.13 | 53.41 | 74,359 | +0.29(+0.54%) |
Mar 05, 2024 | 53.62 | 53.82 | 52.90 | 53.13 | 258,706 | -0.69(-1.28%) |
Mar 04, 2024 | 53.15 | 53.82 | 52.79 | 53.81 | 282,321 | +0.53(+0.99%) |
Mar 01, 2024 | 52.71 | 53.31 | 52.11 | 53.29 | 191,790 | +0.59(+1.11%) |
Feb 29, 2024 | 52.75 | 53.01 | 52.54 | 52.70 | 159,834 | +0.27(+0.51%) |
Feb 28, 2024 | 51.89 | 52.84 | 51.76 | 52.43 | 161,090 | +0.35(+0.67%) |
Feb 27, 2024 | 52.29 | 52.48 | 52.03 | 52.08 | 160,469 | +0.15(+0.29%) |
Feb 26, 2024 | 52.49 | 52.68 | 51.91 | 51.93 | 261,140 | -0.57(-1.08%) |
Feb 23, 2024 | 52.75 | 52.92 | 52.50 | 52.50 | 116,099 | -0.20(-0.38%) |
Feb 22, 2024 | 52.71 | 52.89 | 52.57 | 52.70 | 335,908 | +0.10(+0.19%) |
Feb 21, 2024 | 52.17 | 52.65 | 52.16 | 52.60 | 176,040 | +0.41(+0.78%) |
Feb 20, 2024 | 52.08 | 52.38 | 51.73 | 52.19 | 313,768 | -0.11(-0.21%) |
Feb 16, 2024 | 52.14 | 52.57 | 51.89 | 52.30 | 222,040 | -0.41(-0.77%) |
Feb 15, 2024 | 51.81 | 52.77 | 51.81 | 52.71 | 142,768 | +1.23(+2.40%) |
Feb 14, 2024 | 51.41 | 51.81 | 51.13 | 51.47 | 143,537 | +0.37(+0.72%) |
Feb 13, 2024 | 50.94 | 51.13 | 50.41 | 51.11 | 169,382 | -0.99(-1.89%) |
Feb 12, 2024 | 52.19 | 52.48 | 52.01 | 52.09 | 205,648 | -0.07(-0.13%) |
Feb 09, 2024 | 52.09 | 52.29 | 51.58 | 52.16 | 116,579 | +0.06(+0.11%) |
Feb 08, 2024 | 51.51 | 52.28 | 51.51 | 52.10 | 259,063 | +0.50(+0.96%) |
Feb 07, 2024 | 51.83 | 51.99 | 51.31 | 51.60 | 304,030 | -0.15(-0.29%) |
Feb 06, 2024 | 51.17 | 51.82 | 50.95 | 51.75 | 173,722 | +0.69(+1.34%) |
Feb 05, 2024 | 51.43 | 51.48 | 50.90 | 51.07 | 428,588 | -1.00(-1.93%) |
Feb 02, 2024 | 52.06 | 52.37 | 51.22 | 52.07 | 342,321 | -0.53(-1.00%) |