Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.62 | 57.16 | 55.73 | 55.97 | 274,651 | -1.80(-3.12%) |
Apr 29, 2024 | 58.07 | 58.57 | 56.81 | 57.77 | 295,398 | -0.61(-1.04%) |
Apr 26, 2024 | 59.03 | 59.16 | 58.20 | 58.38 | 314,102 | -0.88(-1.48%) |
Apr 25, 2024 | 55.00 | 59.99 | 54.87 | 59.26 | 959,830 | +6.39(+12.09%) |
Apr 24, 2024 | 51.25 | 53.07 | 51.14 | 52.87 | 237,334 | +1.29(+2.50%) |
Apr 23, 2024 | 50.89 | 51.63 | 50.27 | 51.58 | 256,029 | +0.20(+0.39%) |
Apr 22, 2024 | 51.77 | 52.44 | 51.21 | 51.38 | 291,534 | -2.31(-4.30%) |
Apr 19, 2024 | 52.78 | 53.88 | 52.78 | 53.69 | 156,284 | +0.63(+1.19%) |
Apr 18, 2024 | 53.79 | 53.89 | 52.70 | 53.06 | 136,201 | -0.02(-0.04%) |
Apr 17, 2024 | 52.87 | 53.72 | 52.47 | 53.08 | 188,539 | +0.39(+0.74%) |
Apr 16, 2024 | 52.50 | 53.09 | 51.75 | 52.69 | 213,467 | -0.36(-0.68%) |
Apr 15, 2024 | 53.60 | 53.60 | 51.99 | 53.05 | 258,304 | -0.25(-0.47%) |
Apr 12, 2024 | 55.20 | 56.79 | 52.83 | 53.30 | 521,843 | -0.21(-0.39%) |
Apr 11, 2024 | 53.60 | 53.89 | 52.64 | 53.51 | 219,452 | +0.06(+0.11%) |
Apr 10, 2024 | 53.02 | 53.65 | 52.20 | 53.45 | 233,592 | -0.43(-0.80%) |
Apr 09, 2024 | 54.30 | 55.20 | 53.60 | 53.88 | 280,880 | +0.41(+0.77%) |
Apr 08, 2024 | 54.42 | 54.46 | 53.24 | 53.47 | 264,645 | -0.44(-0.82%) |
Apr 05, 2024 | 51.52 | 54.23 | 51.27 | 53.91 | 459,160 | +2.80(+5.48%) |
Apr 04, 2024 | 50.37 | 51.68 | 49.94 | 51.11 | 363,627 | +0.71(+1.41%) |
Apr 03, 2024 | 50.03 | 50.64 | 49.67 | 50.40 | 352,785 | +0.44(+0.88%) |
Apr 02, 2024 | 49.77 | 50.21 | 49.49 | 49.96 | 251,163 | +0.48(+0.97%) |
Apr 01, 2024 | 49.95 | 50.23 | 49.06 | 49.48 | 237,355 | +0.92(+1.89%) |
Mar 28, 2024 | 48.56 | 0 | +0.70(+1.46%) | |||
Mar 27, 2024 | 46.71 | 47.86 | 46.59 | 47.86 | 228,835 | +1.67(+3.62%) |
Mar 26, 2024 | 46.96 | 46.99 | 46.19 | 46.19 | 121,060 | +0.11(+0.24%) |
Mar 25, 2024 | 46.19 | 47.16 | 46.01 | 46.08 | 115,465 | +0.07(+0.15%) |
Mar 22, 2024 | 46.52 | 46.83 | 45.99 | 46.01 | 164,236 | -0.75(-1.60%) |
Mar 21, 2024 | 47.15 | 48.00 | 46.64 | 46.76 | 202,804 | +0.54(+1.17%) |
Mar 20, 2024 | 45.26 | 46.80 | 45.25 | 46.22 | 267,659 | +0.70(+1.54%) |
Mar 19, 2024 | 46.31 | 46.46 | 45.28 | 45.52 | 200,923 | -1.05(-2.25%) |
Mar 18, 2024 | 45.79 | 46.88 | 45.50 | 46.57 | 204,852 | +0.66(+1.44%) |
Mar 15, 2024 | 45.60 | 46.01 | 45.17 | 45.91 | 281,748 | -0.32(-0.69%) |
Mar 14, 2024 | 45.79 | 46.71 | 45.40 | 46.23 | 218,755 | -0.11(-0.24%) |
Mar 13, 2024 | 45.90 | 46.67 | 45.90 | 46.34 | 227,830 | +0.62(+1.36%) |
Mar 12, 2024 | 46.74 | 46.74 | 45.47 | 45.72 | 246,813 | -1.83(-3.85%) |
Mar 11, 2024 | 46.09 | 47.78 | 45.79 | 47.55 | 399,396 | +1.75(+3.82%) |
Mar 08, 2024 | 45.87 | 46.25 | 45.41 | 45.80 | 233,742 | +0.20(+0.44%) |
Mar 07, 2024 | 45.98 | 46.17 | 45.24 | 45.60 | 274,582 | +0.18(+0.40%) |
Mar 06, 2024 | 45.72 | 46.40 | 45.31 | 45.42 | 283,580 | +0.11(+0.24%) |
Mar 05, 2024 | 46.09 | 46.57 | 45.14 | 45.31 | 405,021 | -0.12(-0.26%) |
Mar 04, 2024 | 43.48 | 45.66 | 42.96 | 45.43 | 627,499 | +2.16(+4.99%) |
Mar 01, 2024 | 42.93 | 43.81 | 42.07 | 43.27 | 452,217 | +0.88(+2.08%) |
Feb 29, 2024 | 41.48 | 42.68 | 41.47 | 42.39 | 455,563 | +1.85(+4.56%) |
Feb 28, 2024 | 40.35 | 40.78 | 39.96 | 40.54 | 267,983 | +0.10(+0.25%) |
Feb 27, 2024 | 40.59 | 40.83 | 40.27 | 40.44 | 281,111 | -0.06(-0.15%) |
Feb 26, 2024 | 41.67 | 41.67 | 40.20 | 40.50 | 382,086 | -1.71(-4.05%) |
Feb 23, 2024 | 41.80 | 42.47 | 40.70 | 42.21 | 289,407 | +0.53(+1.27%) |
Feb 22, 2024 | 44.60 | 44.80 | 41.44 | 41.68 | 648,988 | -3.42(-7.58%) |
Feb 21, 2024 | 44.80 | 45.21 | 44.25 | 45.10 | 145,412 | +0.26(+0.58%) |
Feb 20, 2024 | 45.58 | 45.61 | 44.68 | 44.84 | 207,031 | -0.20(-0.44%) |
Feb 16, 2024 | 45.04 | 0 | +0.44(+0.99%) | |||
Feb 15, 2024 | 44.03 | 45.03 | 44.03 | 44.60 | 235,085 | +1.06(+2.43%) |
Feb 14, 2024 | 43.58 | 43.58 | 42.86 | 43.54 | 247,828 | +0.05(+0.11%) |
Feb 13, 2024 | 44.20 | 44.44 | 43.13 | 43.49 | 201,771 | -1.61(-3.57%) |
Feb 12, 2024 | 44.04 | 45.25 | 43.91 | 45.10 | 153,805 | +0.99(+2.24%) |
Feb 09, 2024 | 44.79 | 44.79 | 43.81 | 44.11 | 180,870 | -0.73(-1.63%) |
Feb 08, 2024 | 45.00 | 45.18 | 44.76 | 44.84 | 152,233 | -0.41(-0.91%) |
Feb 07, 2024 | 45.30 | 45.45 | 44.89 | 45.25 | 124,755 | -0.11(-0.24%) |
Feb 06, 2024 | 45.45 | 45.47 | 44.80 | 45.36 | 169,262 | +0.20(+0.44%) |
Feb 05, 2024 | 45.64 | 45.83 | 45.16 | 45.16 | 168,725 | -1.11(-2.40%) |
Feb 02, 2024 | 46.88 | 46.88 | 45.54 | 46.27 | 225,912 | -1.40(-2.94%) |