Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.33 | 49.35 | 48.75 | 48.75 | 6,056 | -0.79(-1.59%) |
Apr 29, 2024 | 49.58 | 49.59 | 49.38 | 49.54 | 7,690 | +0.20(+0.40%) |
Apr 26, 2024 | 49.29 | 49.44 | 49.29 | 49.34 | 6,059 | +0.49(+1.00%) |
Apr 25, 2024 | 48.58 | 48.85 | 48.58 | 48.85 | 3,704 | -0.31(-0.62%) |
Apr 24, 2024 | 49.13 | 49.19 | 48.93 | 49.16 | 2,975 | +0.08(+0.17%) |
Apr 23, 2024 | 48.85 | 49.12 | 48.85 | 49.08 | 3,372 | +0.56(+1.15%) |
Apr 22, 2024 | 48.26 | 48.62 | 48.26 | 48.52 | 5,795 | +0.40(+0.83%) |
Apr 19, 2024 | 48.37 | 48.37 | 47.99 | 48.12 | 2,038 | -0.23(-0.47%) |
Apr 18, 2024 | 48.44 | 48.44 | 48.35 | 48.35 | 2,363 | -0.12(-0.25%) |
Apr 17, 2024 | 48.81 | 48.81 | 48.43 | 48.47 | 6,042 | -0.27(-0.56%) |
Apr 16, 2024 | 48.69 | 48.89 | 48.69 | 48.74 | 6,802 | -0.12(-0.25%) |
Apr 15, 2024 | 49.48 | 49.57 | 48.79 | 48.86 | 4,932 | -0.51(-1.03%) |
Apr 12, 2024 | 49.62 | 49.62 | 49.32 | 49.37 | 2,814 | -0.73(-1.45%) |
Apr 11, 2024 | 49.62 | 50.17 | 49.62 | 50.10 | 5,157 | +0.36(+0.72%) |
Apr 10, 2024 | 49.62 | 49.80 | 49.59 | 49.74 | 4,591 | -0.51(-1.01%) |
Apr 09, 2024 | 50.05 | 50.25 | 50.02 | 50.25 | 2,724 | +0.01(+0.02%) |
Apr 08, 2024 | 50.37 | 50.37 | 50.23 | 50.23 | 3,378 | -0.03(-0.05%) |
Apr 05, 2024 | 50.32 | 50.32 | 50.23 | 50.26 | 2,527 | +0.46(+0.92%) |
Apr 04, 2024 | 50.65 | 50.75 | 49.77 | 49.80 | 8,903 | -0.57(-1.14%) |
Apr 03, 2024 | 50.39 | 50.50 | 50.36 | 50.38 | 5,233 | +0.04(+0.08%) |
Apr 02, 2024 | 50.18 | 50.36 | 50.18 | 50.34 | 5,436 | -0.37(-0.74%) |
Apr 01, 2024 | 50.65 | 50.72 | 50.61 | 50.71 | 3,241 | -0.17(-0.34%) |
Mar 28, 2024 | 50.66 | 50.88 | 50.66 | 50.88 | 4,405 | +0.18(+0.35%) |
Mar 27, 2024 | 50.48 | 50.70 | 50.43 | 50.70 | 9,079 | +0.44(+0.87%) |
Mar 26, 2024 | 50.51 | 50.51 | 50.27 | 50.27 | 5,813 | -0.09(-0.19%) |
Mar 25, 2024 | 50.38 | 50.46 | 50.36 | 50.36 | 2,489 | -0.17(-0.34%) |
Mar 22, 2024 | 50.56 | 50.57 | 50.53 | 50.53 | 1,979 | -0.07(-0.14%) |
Mar 21, 2024 | 50.59 | 50.70 | 50.59 | 50.60 | 2,939 | +0.27(+0.54%) |
Mar 20, 2024 | 50.04 | 50.33 | 49.96 | 50.33 | 4,114 | +0.37(+0.75%) |
Mar 19, 2024 | 49.62 | 49.96 | 49.61 | 49.96 | 4,411 | +0.29(+0.59%) |
Mar 18, 2024 | 49.80 | 49.93 | 49.66 | 49.66 | 2,876 | +0.26(+0.53%) |
Mar 15, 2024 | 49.49 | 49.50 | 49.36 | 49.40 | 4,513 | -0.30(-0.61%) |
Mar 14, 2024 | 49.87 | 49.87 | 49.52 | 49.70 | 4,134 | -0.16(-0.33%) |
Mar 13, 2024 | 49.96 | 49.98 | 49.87 | 49.87 | 2,950 | -0.08(-0.17%) |
Mar 12, 2024 | 49.92 | 49.99 | 49.74 | 49.95 | 2,236 | +0.52(+1.06%) |
Mar 11, 2024 | 49.18 | 49.43 | 49.18 | 49.43 | 1,774 | -0.07(-0.15%) |
Mar 08, 2024 | 49.87 | 50.03 | 49.50 | 49.50 | 6,520 | -0.30(-0.60%) |
Mar 07, 2024 | 49.73 | 49.80 | 49.73 | 49.80 | 2,299 | +0.44(+0.89%) |
Mar 06, 2024 | 49.33 | 49.55 | 49.25 | 49.36 | 3,593 | +0.25(+0.52%) |
Mar 05, 2024 | 49.25 | 49.26 | 49.04 | 49.11 | 2,520 | -0.49(-0.98%) |
Mar 04, 2024 | 49.63 | 49.76 | 49.59 | 49.59 | 3,292 | -0.09(-0.19%) |
Mar 01, 2024 | 49.58 | 49.68 | 49.55 | 49.68 | 2,368 | +0.30(+0.62%) |
Feb 29, 2024 | 49.24 | 49.38 | 49.18 | 49.38 | 2,031 | +0.32(+0.65%) |
Feb 28, 2024 | 48.84 | 49.12 | 48.84 | 49.06 | 3,195 | -0.00(-0.00%) |
Feb 27, 2024 | 48.96 | 49.07 | 48.91 | 49.06 | 3,061 | +0.05(+0.11%) |
Feb 26, 2024 | 49.18 | 49.18 | 49.01 | 49.01 | 3,704 | -0.15(-0.31%) |
Feb 23, 2024 | 49.29 | 49.29 | 49.14 | 49.16 | 6,652 | +0.07(+0.14%) |
Feb 22, 2024 | 48.81 | 49.15 | 48.81 | 49.09 | 6,746 | +0.96(+1.99%) |
Feb 21, 2024 | 48.01 | 48.13 | 47.84 | 48.13 | 4,277 | +0.12(+0.24%) |
Feb 20, 2024 | 48.11 | 48.11 | 47.93 | 48.02 | 5,112 | -0.29(-0.60%) |
Feb 16, 2024 | 48.56 | 48.57 | 48.31 | 48.31 | 2,630 | -0.27(-0.55%) |
Feb 15, 2024 | 48.33 | 48.57 | 48.26 | 48.57 | 4,862 | +0.37(+0.77%) |
Feb 14, 2024 | 48.06 | 48.20 | 47.87 | 48.20 | 2,438 | +0.47(+0.99%) |
Feb 13, 2024 | 47.77 | 47.91 | 47.63 | 47.73 | 3,285 | -0.70(-1.45%) |
Feb 12, 2024 | 48.56 | 48.65 | 48.43 | 48.43 | 2,888 | -0.02(-0.04%) |
Feb 09, 2024 | 48.29 | 48.45 | 48.26 | 48.45 | 3,074 | +0.29(+0.60%) |
Feb 08, 2024 | 48.04 | 48.17 | 48.04 | 48.16 | 2,798 | +0.13(+0.26%) |
Feb 07, 2024 | 48.00 | 48.04 | 47.98 | 48.03 | 1,754 | +0.29(+0.62%) |
Feb 06, 2024 | 47.70 | 47.74 | 47.64 | 47.74 | 4,598 | +0.05(+0.10%) |
Feb 05, 2024 | 47.48 | 47.73 | 47.48 | 47.69 | 2,303 | -0.19(-0.39%) |
Feb 02, 2024 | 47.52 | 47.97 | 47.52 | 47.88 | 7,050 | +0.40(+0.84%) |