Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.74 | 49.74 | 49.34 | 49.34 | 2,896 | -0.60(-1.20%) |
Apr 29, 2024 | 49.78 | 49.94 | 49.78 | 49.94 | 3,628 | +0.34(+0.69%) |
Apr 26, 2024 | 49.71 | 49.75 | 49.59 | 49.60 | 3,356 | -0.06(-0.12%) |
Apr 25, 2024 | 49.64 | 49.66 | 49.32 | 49.66 | 4,067 | -0.31(-0.61%) |
Apr 24, 2024 | 49.75 | 49.96 | 49.74 | 49.96 | 11,383 | +0.05(+0.10%) |
Apr 23, 2024 | 49.68 | 49.95 | 49.68 | 49.91 | 5,456 | +0.39(+0.78%) |
Apr 22, 2024 | 49.23 | 49.60 | 49.10 | 49.53 | 1,684 | +0.48(+0.98%) |
Apr 19, 2024 | 48.63 | 49.04 | 48.63 | 49.04 | 1,467 | +0.50(+1.02%) |
Apr 18, 2024 | 48.69 | 48.69 | 48.55 | 48.55 | 913 | +0.11(+0.24%) |
Apr 17, 2024 | 48.47 | 48.48 | 48.29 | 48.43 | 1,888 | +0.22(+0.46%) |
Apr 16, 2024 | 48.55 | 48.55 | 48.14 | 48.21 | 25,758 | -0.49(-1.00%) |
Apr 15, 2024 | 49.30 | 49.30 | 48.60 | 48.70 | 6,525 | -0.21(-0.44%) |
Apr 12, 2024 | 49.30 | 49.30 | 48.86 | 48.91 | 1,687 | -0.72(-1.46%) |
Apr 11, 2024 | 49.84 | 49.84 | 49.48 | 49.63 | 4,198 | -0.13(-0.25%) |
Apr 10, 2024 | 50.11 | 50.11 | 49.58 | 49.76 | 13,031 | -0.80(-1.58%) |
Apr 09, 2024 | 50.56 | 50.56 | 50.32 | 50.56 | 56,539 | +0.15(+0.31%) |
Apr 08, 2024 | 50.32 | 50.48 | 50.32 | 50.40 | 6,584 | +0.23(+0.46%) |
Apr 05, 2024 | 49.95 | 50.17 | 49.92 | 50.17 | 2,353 | +0.14(+0.27%) |
Apr 04, 2024 | 50.89 | 50.89 | 50.03 | 50.03 | 2,640 | -0.40(-0.79%) |
Apr 03, 2024 | 50.46 | 50.52 | 50.43 | 50.43 | 1,414 | -0.00(-0.01%) |
Apr 02, 2024 | 50.53 | 50.53 | 50.37 | 50.44 | 2,294 | -0.09(-0.18%) |
Apr 01, 2024 | 50.78 | 50.78 | 50.52 | 50.53 | 1,812 | -0.33(-0.66%) |
Mar 28, 2024 | 50.71 | 50.87 | 50.71 | 50.86 | 2,029 | +0.25(+0.49%) |
Mar 27, 2024 | 50.26 | 50.61 | 50.26 | 50.61 | 3,832 | +0.67(+1.35%) |
Mar 26, 2024 | 50.23 | 50.23 | 49.94 | 49.94 | 51,463 | -0.12(-0.24%) |
Mar 25, 2024 | 50.02 | 50.15 | 50.02 | 50.06 | 1,656 | +0.05(+0.10%) |
Mar 22, 2024 | 50.28 | 50.28 | 49.98 | 50.01 | 6,630 | -0.61(-1.20%) |
Mar 21, 2024 | 50.60 | 50.75 | 50.59 | 50.62 | 5,947 | +0.18(+0.35%) |
Mar 20, 2024 | 50.41 | 50.44 | 50.41 | 50.44 | 578 | +0.37(+0.73%) |
Mar 19, 2024 | 50.10 | 50.10 | 49.99 | 50.08 | 3,574 | +0.22(+0.43%) |
Mar 18, 2024 | 49.84 | 49.91 | 49.84 | 49.86 | 1,927 | +0.03(+0.06%) |
Mar 15, 2024 | 49.71 | 49.98 | 49.71 | 49.83 | 7,189 | -0.00(-0.00%) |
Mar 14, 2024 | 50.18 | 50.18 | 49.80 | 49.84 | 4,483 | -0.41(-0.83%) |
Mar 13, 2024 | 50.26 | 50.39 | 50.20 | 50.25 | 2,779 | +0.07(+0.14%) |
Mar 12, 2024 | 50.06 | 50.20 | 50.02 | 50.18 | 4,360 | +0.21(+0.43%) |
Mar 11, 2024 | 49.79 | 50.01 | 49.72 | 49.97 | 5,715 | +0.11(+0.23%) |
Mar 08, 2024 | 49.87 | 49.96 | 49.83 | 49.86 | 3,310 | +0.06(+0.12%) |
Mar 07, 2024 | 49.75 | 49.86 | 49.74 | 49.80 | 6,429 | +0.24(+0.49%) |
Mar 06, 2024 | 49.54 | 49.70 | 49.47 | 49.55 | 6,925 | +0.42(+0.85%) |
Mar 05, 2024 | 48.99 | 49.33 | 48.99 | 49.14 | 4,196 | +0.09(+0.19%) |
Mar 04, 2024 | 48.90 | 49.12 | 48.90 | 49.04 | 4,422 | +0.07(+0.13%) |
Mar 01, 2024 | 48.86 | 48.98 | 48.70 | 48.98 | 1,916 | +0.14(+0.28%) |
Feb 29, 2024 | 48.97 | 48.97 | 48.71 | 48.84 | 3,508 | +0.17(+0.34%) |
Feb 28, 2024 | 48.61 | 48.75 | 48.61 | 48.67 | 2,697 | -0.15(-0.30%) |
Feb 27, 2024 | 48.76 | 48.83 | 48.73 | 48.82 | 1,964 | +0.12(+0.25%) |
Feb 26, 2024 | 49.00 | 49.00 | 48.69 | 48.70 | 3,216 | -0.36(-0.74%) |
Feb 23, 2024 | 48.93 | 49.13 | 48.93 | 49.06 | 11,851 | +0.14(+0.29%) |
Feb 22, 2024 | 48.96 | 48.96 | 48.73 | 48.92 | 5,485 | +0.22(+0.45%) |
Feb 21, 2024 | 48.60 | 48.70 | 48.52 | 48.70 | 1,193 | +0.22(+0.45%) |
Feb 20, 2024 | 48.52 | 48.64 | 48.44 | 48.48 | 4,991 | +0.08(+0.16%) |
Feb 16, 2024 | 48.39 | 48.58 | 48.37 | 48.40 | 6,148 | +0.03(+0.07%) |
Feb 15, 2024 | 47.92 | 48.37 | 47.92 | 48.37 | 5,535 | +0.68(+1.44%) |
Feb 14, 2024 | 47.72 | 47.72 | 47.55 | 47.69 | 3,417 | +0.31(+0.65%) |
Feb 13, 2024 | 47.94 | 47.94 | 47.18 | 47.38 | 2,224 | -0.78(-1.63%) |
Feb 12, 2024 | 47.86 | 48.25 | 47.86 | 48.16 | 5,016 | +0.30(+0.63%) |
Feb 09, 2024 | 47.84 | 47.86 | 47.78 | 47.86 | 2,866 | -0.04(-0.08%) |
Feb 08, 2024 | 47.92 | 47.92 | 47.79 | 47.90 | 3,112 | -0.06(-0.13%) |
Feb 07, 2024 | 48.16 | 48.16 | 47.93 | 47.96 | 9,139 | -0.13(-0.27%) |
Feb 06, 2024 | 47.84 | 48.12 | 47.84 | 48.09 | 2,627 | +0.36(+0.76%) |
Feb 05, 2024 | 47.86 | 47.86 | 47.59 | 47.73 | 6,874 | -0.45(-0.93%) |
Feb 02, 2024 | 48.19 | 48.30 | 47.96 | 48.17 | 6,600 | -0.22(-0.46%) |