Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.40 | 52.40 | 51.53 | 51.53 | 2,179 | -0.42(-0.81%) |
Apr 29, 2024 | 52.36 | 52.36 | 51.95 | 51.95 | 221 | +1.24(+2.44%) |
Apr 26, 2024 | 50.53 | 50.71 | 50.53 | 50.71 | 215 | -5.25(-9.37%) |
Apr 25, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 518 | +2.44(+4.56%) |
Apr 23, 2024 | 53.52 | 110 | +0.16(+0.29%) | |||
Apr 19, 2024 | 53.36 | 500 | -0.64(-1.18%) | |||
Apr 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 202 | -0.02(-0.03%) |
Apr 17, 2024 | 54.53 | 54.53 | 53.78 | 54.02 | 5,283 | +0.99(+1.87%) |
Apr 16, 2024 | 53.02 | 53.03 | 53.02 | 53.03 | 1,050 | -1.39(-2.55%) |
Apr 15, 2024 | 54.71 | 54.71 | 54.41 | 54.41 | 2,304 | -1.17(-2.11%) |
Apr 11, 2024 | 55.59 | 4 | -2.76(-4.73%) | |||
Apr 10, 2024 | 57.78 | 58.35 | 57.60 | 58.35 | 27,823 | +0.60(+1.03%) |
Apr 08, 2024 | 57.75 | 956 | -0.59(-1.00%) | |||
Apr 05, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 220 | +0.18(+0.31%) |
Apr 03, 2024 | 58.16 | 0 | +1.22(+2.14%) | |||
Mar 28, 2024 | 56.94 | 4,576 | -0.31(-0.55%) | |||
Mar 27, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 2,600 | +0.23(+0.40%) |
Mar 26, 2024 | 57.27 | 57.31 | 57.03 | 57.03 | 3,350 | -0.17(-0.30%) |
Mar 25, 2024 | 57.04 | 57.20 | 57.04 | 57.20 | 1,250 | +0.47(+0.82%) |
Mar 22, 2024 | 56.22 | 56.73 | 56.22 | 56.73 | 1,246 | -0.61(-1.07%) |
Mar 21, 2024 | 57.35 | 57.35 | 56.85 | 57.35 | 650 | +1.35(+2.41%) |
Mar 20, 2024 | 55.72 | 56.00 | 55.72 | 56.00 | 1,734 | +1.62(+2.98%) |
Mar 19, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 2,996 | +1.32(+2.49%) |
Mar 18, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 1,122 | +0.47(+0.89%) |
Mar 15, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 240 | -0.61(-1.15%) |
Mar 14, 2024 | 53.00 | 53.35 | 53.00 | 53.20 | 1,567 | -1.00(-1.85%) |
Mar 13, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 5,218 | +0.04(+0.07%) |
Mar 12, 2024 | 54.10 | 54.16 | 54.10 | 54.16 | 1,243 | +1.08(+2.03%) |
Mar 11, 2024 | 53.36 | 53.36 | 53.08 | 53.08 | 3,707 | -0.51(-0.95%) |
Mar 08, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 206 | +0.15(+0.28%) |
Mar 07, 2024 | 53.54 | 53.54 | 53.44 | 53.44 | 774 | +0.58(+1.10%) |
Mar 06, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 3,000 | +1.51(+2.94%) |
Mar 05, 2024 | 51.35 | 51.35 | 51.00 | 51.35 | 600 | +0.41(+0.79%) |
Mar 04, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 150 | +0.01(+0.01%) |
Feb 29, 2024 | 50.94 | 91 | +0.52(+1.04%) | |||
Feb 28, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 600 | -1.05(-2.04%) |
Feb 27, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 225 | +1.50(+2.99%) |
Feb 26, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 962 | +0.09(+0.18%) |
Feb 23, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 471 | -0.85(-1.68%) |
Feb 22, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 845 | -0.12(-0.23%) |
Feb 21, 2024 | 49.45 | 50.85 | 49.45 | 50.85 | 5,366 | +0.81(+1.62%) |
Feb 20, 2024 | 49.50 | 50.04 | 49.50 | 50.04 | 2,001 | +0.60(+1.21%) |
Feb 16, 2024 | 50.00 | 50.00 | 49.44 | 49.44 | 1,850 | +1.20(+2.49%) |
Feb 14, 2024 | 48.24 | 2 | +0.23(+0.48%) | |||
Feb 13, 2024 | 48.25 | 48.30 | 48.00 | 48.01 | 7,024 | -0.89(-1.82%) |
Feb 12, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 178 | +0.95(+1.98%) |
Feb 09, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 5,861 | +0.01(+0.01%) |