Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.64 | 50.16 | 46.90 | 47.17 | 10,723 | -2.98(-5.93%) |
Apr 29, 2024 | 50.52 | 51.37 | 49.60 | 50.15 | 22,596 | -0.20(-0.40%) |
Apr 26, 2024 | 50.24 | 50.35 | 50.05 | 50.35 | 21,983 | +0.27(+0.54%) |
Apr 25, 2024 | 49.96 | 50.08 | 49.65 | 50.08 | 7,839 | +0.08(+0.16%) |
Apr 24, 2024 | 50.23 | 50.23 | 49.93 | 50.00 | 9,420 | -0.57(-1.13%) |
Apr 23, 2024 | 50.27 | 50.57 | 50.27 | 50.57 | 8,312 | +0.35(+0.70%) |
Apr 22, 2024 | 49.91 | 50.22 | 49.85 | 50.22 | 7,139 | +0.20(+0.40%) |
Apr 19, 2024 | 50.03 | 50.16 | 49.81 | 50.02 | 3,436 | -0.23(-0.46%) |
Apr 18, 2024 | 50.72 | 50.72 | 49.93 | 50.25 | 8,984 | +0.22(+0.44%) |
Apr 17, 2024 | 50.11 | 50.19 | 49.76 | 50.03 | 10,355 | +1.07(+2.19%) |
Apr 16, 2024 | 49.25 | 49.25 | 48.74 | 48.96 | 15,899 | -0.98(-1.96%) |
Apr 15, 2024 | 50.45 | 50.45 | 49.84 | 49.94 | 6,447 | -0.60(-1.19%) |
Apr 12, 2024 | 51.01 | 51.01 | 50.49 | 50.54 | 3,117 | -0.34(-0.67%) |
Apr 11, 2024 | 50.48 | 50.95 | 50.46 | 50.88 | 6,004 | -0.38(-0.74%) |
Apr 10, 2024 | 51.35 | 51.52 | 50.36 | 51.26 | 7,288 | -2.22(-4.16%) |
Apr 09, 2024 | 53.33 | 53.63 | 53.33 | 53.48 | 2,943 | -0.97(-1.79%) |
Apr 08, 2024 | 54.28 | 54.48 | 54.28 | 54.46 | 12,964 | -0.05(-0.09%) |
Apr 05, 2024 | 54.23 | 54.58 | 54.23 | 54.51 | 8,756 | -0.47(-0.85%) |
Apr 04, 2024 | 54.55 | 55.00 | 54.25 | 54.98 | 6,134 | +2.02(+3.81%) |
Apr 03, 2024 | 52.83 | 53.03 | 52.68 | 52.96 | 11,062 | +0.41(+0.78%) |
Apr 02, 2024 | 53.01 | 53.01 | 52.35 | 52.55 | 6,345 | +0.62(+1.19%) |
Apr 01, 2024 | 51.82 | 51.99 | 51.49 | 51.93 | 10,611 | -0.19(-0.36%) |
Mar 28, 2024 | 51.91 | 52.16 | 51.68 | 52.12 | 1,163 | +0.24(+0.46%) |
Mar 27, 2024 | 51.66 | 51.88 | 51.65 | 51.88 | 1,832 | -0.11(-0.21%) |
Mar 26, 2024 | 52.33 | 52.33 | 51.99 | 51.99 | 4,457 | -0.77(-1.46%) |
Mar 25, 2024 | 53.72 | 54.81 | 52.76 | 52.76 | 11,419 | +0.30(+0.57%) |
Mar 22, 2024 | 53.58 | 53.58 | 52.46 | 52.46 | 12,366 | -0.73(-1.37%) |
Mar 21, 2024 | 54.15 | 54.15 | 53.11 | 53.19 | 918 | +0.85(+1.62%) |
Mar 20, 2024 | 51.98 | 52.34 | 51.61 | 52.34 | 2,805 | +1.04(+2.03%) |
Mar 19, 2024 | 51.11 | 51.30 | 51.11 | 51.30 | 2,489 | +0.91(+1.81%) |
Mar 18, 2024 | 50.57 | 50.57 | 50.29 | 50.39 | 2,935 | +0.44(+0.88%) |
Mar 15, 2024 | 49.94 | 50.07 | 49.83 | 49.95 | 4,654 | +0.16(+0.32%) |
Mar 14, 2024 | 50.08 | 50.08 | 49.77 | 49.79 | 3,305 | -0.97(-1.91%) |
Mar 13, 2024 | 50.52 | 50.76 | 50.44 | 50.76 | 1,302 | +0.61(+1.22%) |
Mar 12, 2024 | 49.94 | 50.15 | 49.94 | 50.15 | 7,190 | +0.90(+1.83%) |
Mar 11, 2024 | 49.25 | 49.34 | 49.12 | 49.25 | 5,188 | -0.94(-1.87%) |
Mar 08, 2024 | 50.78 | 50.78 | 50.15 | 50.19 | 3,333 | -0.67(-1.32%) |
Mar 07, 2024 | 50.89 | 50.89 | 50.72 | 50.86 | 3,980 | +0.56(+1.12%) |
Mar 06, 2024 | 50.23 | 50.36 | 50.13 | 50.30 | 1,873 | +1.78(+3.67%) |
Mar 05, 2024 | 48.49 | 48.71 | 48.42 | 48.52 | 4,625 | +0.48(+1.00%) |
Mar 04, 2024 | 48.47 | 48.47 | 48.04 | 48.04 | 24,862 | -0.61(-1.25%) |
Mar 01, 2024 | 50.32 | 50.32 | 47.78 | 48.65 | 109,077 | -2.32(-4.55%) |
Feb 29, 2024 | 51.13 | 51.42 | 50.50 | 50.97 | 123,663 | +0.53(+1.05%) |
Feb 28, 2024 | 50.91 | 51.03 | 50.44 | 50.44 | 107,395 | -0.28(-0.55%) |
Feb 27, 2024 | 50.91 | 50.91 | 50.64 | 50.72 | 6,765 | +0.13(+0.26%) |
Feb 26, 2024 | 50.74 | 50.74 | 50.39 | 50.59 | 6,705 | +0.01(+0.02%) |
Feb 23, 2024 | 50.80 | 50.80 | 50.50 | 50.58 | 2,199 | +0.64(+1.28%) |
Feb 22, 2024 | 51.09 | 51.09 | 49.91 | 49.94 | 1,789 | +0.89(+1.81%) |
Feb 21, 2024 | 49.27 | 49.27 | 48.98 | 49.05 | 3,143 | -0.37(-0.75%) |
Feb 20, 2024 | 49.73 | 49.73 | 49.19 | 49.42 | 2,368 | +0.38(+0.77%) |
Feb 16, 2024 | 49.09 | 49.24 | 49.04 | 49.04 | 1,162 | +0.08(+0.16%) |
Feb 15, 2024 | 48.72 | 48.96 | 48.59 | 48.96 | 2,094 | +1.26(+2.64%) |
Feb 14, 2024 | 47.53 | 47.70 | 47.53 | 47.70 | 2,148 | +0.71(+1.51%) |
Feb 13, 2024 | 47.17 | 47.26 | 46.83 | 46.99 | 2,131 | -0.96(-2.00%) |
Feb 12, 2024 | 47.83 | 48.00 | 47.83 | 47.95 | 2,720 | +0.24(+0.51%) |
Feb 09, 2024 | 47.53 | 47.75 | 47.20 | 47.71 | 2,016 | +0.39(+0.83%) |
Feb 08, 2024 | 47.33 | 47.33 | 47.24 | 47.31 | 1,292 | -0.33(-0.69%) |
Feb 07, 2024 | 47.72 | 47.72 | 47.62 | 47.65 | 1,025 | -0.50(-1.04%) |
Feb 06, 2024 | 48.11 | 48.15 | 47.99 | 48.15 | 1,357 | +0.96(+2.02%) |
Feb 05, 2024 | 47.05 | 47.35 | 47.02 | 47.19 | 11,769 | -0.39(-0.82%) |
Feb 02, 2024 | 47.44 | 47.58 | 47.43 | 47.58 | 1,862 | -0.47(-0.98%) |