Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.68 | 50.68 | 49.98 | 49.98 | 66,632 | -0.84(-1.65%) |
Apr 29, 2024 | 50.68 | 50.82 | 50.58 | 50.82 | 60,909 | +0.36(+0.71%) |
Apr 26, 2024 | 50.49 | 50.62 | 50.28 | 50.46 | 151,954 | +0.00(+0.00%) |
Apr 25, 2024 | 50.33 | 50.54 | 49.85 | 50.46 | 64,630 | -0.09(-0.18%) |
Apr 24, 2024 | 50.52 | 50.70 | 50.27 | 50.55 | 57,212 | +0.00(+0.00%) |
Apr 23, 2024 | 50.20 | 50.62 | 50.10 | 50.55 | 86,279 | +0.36(+0.71%) |
Apr 22, 2024 | 50.02 | 50.38 | 49.76 | 50.19 | 74,105 | +0.44(+0.88%) |
Apr 19, 2024 | 49.67 | 49.97 | 49.55 | 49.76 | 62,233 | +0.06(+0.12%) |
Apr 18, 2024 | 50.04 | 50.13 | 49.58 | 49.70 | 249,532 | -0.01(-0.02%) |
Apr 17, 2024 | 50.34 | 50.34 | 49.61 | 49.71 | 81,161 | -0.33(-0.66%) |
Apr 16, 2024 | 50.19 | 50.20 | 49.79 | 50.03 | 275,881 | -0.24(-0.48%) |
Apr 15, 2024 | 51.23 | 51.33 | 50.08 | 50.27 | 90,429 | -0.50(-0.98%) |
Apr 12, 2024 | 51.29 | 51.29 | 50.59 | 50.77 | 42,122 | -0.64(-1.24%) |
Apr 11, 2024 | 51.75 | 51.75 | 51.20 | 51.41 | 47,045 | -0.16(-0.31%) |
Apr 10, 2024 | 51.76 | 51.91 | 51.44 | 51.57 | 239,110 | -0.91(-1.73%) |
Apr 09, 2024 | 52.67 | 52.67 | 51.99 | 52.48 | 67,255 | +0.04(+0.08%) |
Apr 08, 2024 | 52.52 | 52.58 | 52.34 | 52.44 | 96,646 | +0.12(+0.23%) |
Apr 05, 2024 | 52.03 | 52.39 | 52.00 | 52.32 | 66,606 | +0.37(+0.71%) |
Apr 04, 2024 | 52.89 | 52.89 | 51.82 | 51.95 | 159,226 | -0.56(-1.06%) |
Apr 03, 2024 | 52.28 | 52.60 | 52.28 | 52.51 | 64,379 | +0.04(+0.08%) |
Apr 02, 2024 | 52.74 | 52.74 | 52.24 | 52.47 | 45,592 | -0.53(-1.00%) |
Apr 01, 2024 | 53.42 | 53.42 | 52.93 | 52.99 | 113,390 | -0.28(-0.52%) |
Mar 28, 2024 | 53.22 | 53.35 | 53.18 | 53.27 | 70,401 | +0.19(+0.36%) |
Mar 27, 2024 | 52.49 | 53.08 | 52.49 | 53.08 | 71,028 | +0.79(+1.51%) |
Mar 26, 2024 | 52.54 | 52.54 | 52.25 | 52.30 | 53,832 | -0.06(-0.11%) |
Mar 25, 2024 | 52.59 | 52.67 | 52.32 | 52.36 | 55,853 | -0.12(-0.23%) |
Mar 22, 2024 | 52.75 | 52.85 | 52.44 | 52.48 | 54,765 | -0.33(-0.62%) |
Mar 21, 2024 | 52.57 | 52.84 | 52.48 | 52.80 | 148,079 | +0.46(+0.88%) |
Mar 20, 2024 | 51.83 | 52.35 | 51.71 | 52.35 | 128,973 | +0.52(+1.00%) |
Mar 19, 2024 | 51.36 | 51.83 | 51.36 | 51.83 | 68,086 | +0.44(+0.85%) |
Mar 18, 2024 | 51.71 | 51.71 | 51.32 | 51.39 | 47,428 | -0.05(-0.10%) |
Mar 15, 2024 | 51.53 | 51.60 | 51.20 | 51.44 | 49,979 | -0.08(-0.15%) |
Mar 14, 2024 | 52.03 | 52.03 | 51.20 | 51.52 | 67,557 | -0.42(-0.80%) |
Mar 13, 2024 | 51.89 | 52.06 | 51.76 | 51.94 | 69,129 | +0.14(+0.27%) |
Mar 12, 2024 | 51.61 | 51.84 | 51.40 | 51.80 | 76,842 | +0.36(+0.70%) |
Mar 11, 2024 | 51.42 | 51.45 | 51.08 | 51.44 | 208,545 | -0.05(-0.10%) |
Mar 08, 2024 | 51.93 | 51.95 | 51.42 | 51.49 | 339,303 | -0.23(-0.44%) |
Mar 07, 2024 | 51.55 | 51.75 | 51.50 | 51.72 | 194,641 | +0.51(+0.99%) |
Mar 06, 2024 | 51.24 | 51.35 | 51.06 | 51.21 | 78,887 | +0.37(+0.72%) |
Mar 05, 2024 | 51.13 | 51.26 | 50.69 | 50.84 | 102,577 | -0.29(-0.56%) |
Mar 04, 2024 | 51.20 | 51.34 | 51.09 | 51.13 | 117,050 | +0.20(+0.39%) |
Mar 01, 2024 | 50.75 | 50.98 | 50.55 | 50.93 | 77,980 | +0.43(+0.85%) |
Feb 29, 2024 | 50.57 | 50.67 | 50.36 | 50.50 | 79,803 | +0.07(+0.14%) |
Feb 28, 2024 | 50.26 | 50.54 | 50.16 | 50.43 | 83,135 | +0.07(+0.14%) |
Feb 27, 2024 | 50.42 | 50.42 | 50.18 | 50.36 | 141,858 | +0.18(+0.36%) |
Feb 26, 2024 | 50.31 | 50.39 | 50.17 | 50.18 | 106,970 | -0.12(-0.23%) |
Feb 23, 2024 | 50.22 | 50.34 | 50.11 | 50.30 | 86,357 | +0.33(+0.65%) |
Feb 22, 2024 | 49.74 | 50.13 | 49.73 | 49.98 | 148,731 | +0.49(+0.99%) |
Feb 21, 2024 | 49.35 | 49.51 | 49.22 | 49.49 | 73,991 | +0.17(+0.34%) |
Feb 20, 2024 | 49.23 | 49.40 | 49.16 | 49.32 | 55,936 | +0.00(+0.00%) |
Feb 16, 2024 | 49.34 | 49.77 | 49.32 | 49.32 | 25,506 | -0.28(-0.56%) |
Feb 15, 2024 | 49.25 | 49.60 | 49.25 | 49.60 | 58,007 | +0.68(+1.40%) |
Feb 14, 2024 | 48.83 | 48.92 | 48.53 | 48.91 | 109,384 | +0.51(+1.06%) |
Feb 13, 2024 | 48.49 | 48.59 | 48.07 | 48.40 | 86,885 | -0.77(-1.56%) |
Feb 12, 2024 | 49.09 | 49.39 | 49.05 | 49.17 | 44,653 | +0.22(+0.45%) |
Feb 09, 2024 | 48.95 | 49.02 | 48.71 | 48.95 | 52,443 | +0.10(+0.20%) |
Feb 08, 2024 | 48.49 | 48.85 | 48.49 | 48.85 | 31,197 | +0.38(+0.78%) |
Feb 07, 2024 | 48.50 | 48.62 | 48.26 | 48.47 | 82,502 | +0.16(+0.33%) |
Feb 06, 2024 | 48.19 | 48.33 | 48.03 | 48.32 | 79,673 | +0.23(+0.48%) |
Feb 05, 2024 | 48.19 | 48.21 | 47.79 | 48.09 | 43,156 | -0.38(-0.78%) |
Feb 02, 2024 | 48.30 | 48.66 | 47.92 | 48.46 | 60,409 | +0.09(+0.19%) |