Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.18 | 54.30 | 51.85 | 52.55 | 260,666 | -1.86(-3.42%) |
Apr 29, 2024 | 55.52 | 55.52 | 53.72 | 54.41 | 105,592 | -0.33(-0.60%) |
Apr 26, 2024 | 53.50 | 55.42 | 53.50 | 54.74 | 110,675 | +0.97(+1.80%) |
Apr 25, 2024 | 55.63 | 55.63 | 53.51 | 53.77 | 198,017 | -2.18(-3.90%) |
Apr 24, 2024 | 54.48 | 55.97 | 53.91 | 55.95 | 165,224 | +1.47(+2.70%) |
Apr 23, 2024 | 53.56 | 54.96 | 53.49 | 54.48 | 142,328 | +0.91(+1.70%) |
Apr 22, 2024 | 52.90 | 53.63 | 51.97 | 53.57 | 118,184 | +0.63(+1.19%) |
Apr 19, 2024 | 51.24 | 53.39 | 51.06 | 52.94 | 141,507 | +1.29(+2.50%) |
Apr 18, 2024 | 52.00 | 53.05 | 51.35 | 51.65 | 141,408 | -0.66(-1.26%) |
Apr 17, 2024 | 54.13 | 54.13 | 51.99 | 52.31 | 134,334 | -1.15(-2.15%) |
Apr 16, 2024 | 53.61 | 54.40 | 52.60 | 53.46 | 99,827 | -0.39(-0.72%) |
Apr 15, 2024 | 57.16 | 57.16 | 52.65 | 53.85 | 153,760 | -3.15(-5.53%) |
Apr 12, 2024 | 58.28 | 58.70 | 56.85 | 57.00 | 148,057 | -1.70(-2.90%) |
Apr 11, 2024 | 57.94 | 59.15 | 57.94 | 58.70 | 96,125 | +0.18(+0.31%) |
Apr 10, 2024 | 57.86 | 58.91 | 57.26 | 58.52 | 144,165 | -0.63(-1.07%) |
Apr 09, 2024 | 59.39 | 59.60 | 58.11 | 59.15 | 69,459 | +0.14(+0.24%) |
Apr 08, 2024 | 59.65 | 59.85 | 58.05 | 59.01 | 104,579 | -0.04(-0.07%) |
Apr 05, 2024 | 58.37 | 59.69 | 58.18 | 59.05 | 107,024 | +0.64(+1.10%) |
Apr 04, 2024 | 59.88 | 60.49 | 57.63 | 58.41 | 166,245 | -0.69(-1.17%) |
Apr 03, 2024 | 56.77 | 59.22 | 56.51 | 59.10 | 237,427 | +1.66(+2.89%) |
Apr 02, 2024 | 55.05 | 57.82 | 54.03 | 57.44 | 256,836 | +1.59(+2.85%) |
Apr 01, 2024 | 54.09 | 57.43 | 53.74 | 55.85 | 176,600 | +1.83(+3.39%) |
Mar 28, 2024 | 55.85 | 56.70 | 53.88 | 54.02 | 105,407 | -2.04(-3.64%) |
Mar 27, 2024 | 55.00 | 56.51 | 55.00 | 56.06 | 126,348 | +1.31(+2.39%) |
Mar 26, 2024 | 53.98 | 54.87 | 53.34 | 54.75 | 211,910 | +0.95(+1.77%) |
Mar 25, 2024 | 53.55 | 54.03 | 52.93 | 53.80 | 104,982 | +0.60(+1.13%) |
Mar 22, 2024 | 53.21 | 53.26 | 52.22 | 53.20 | 109,994 | +0.12(+0.23%) |
Mar 21, 2024 | 52.91 | 53.66 | 52.91 | 53.08 | 121,169 | +0.58(+1.10%) |
Mar 20, 2024 | 49.57 | 52.82 | 49.57 | 52.50 | 102,719 | +2.83(+5.70%) |
Mar 19, 2024 | 48.67 | 50.18 | 48.40 | 49.67 | 132,815 | +1.00(+2.05%) |
Mar 18, 2024 | 48.75 | 49.65 | 48.58 | 48.67 | 110,581 | +0.00(+0.00%) |
Mar 15, 2024 | 48.40 | 49.12 | 48.32 | 48.67 | 299,477 | +0.11(+0.23%) |
Mar 14, 2024 | 49.31 | 49.45 | 48.28 | 48.56 | 110,560 | -1.23(-2.47%) |
Mar 13, 2024 | 49.80 | 50.39 | 49.19 | 49.79 | 94,592 | -0.09(-0.18%) |
Mar 12, 2024 | 51.50 | 51.50 | 49.88 | 49.88 | 89,880 | -1.75(-3.39%) |
Mar 11, 2024 | 50.56 | 51.80 | 50.31 | 51.63 | 79,404 | +0.74(+1.45%) |
Mar 08, 2024 | 50.66 | 52.15 | 50.54 | 50.89 | 84,556 | +0.95(+1.90%) |
Mar 07, 2024 | 48.83 | 50.64 | 48.83 | 49.94 | 120,573 | +1.11(+2.27%) |
Mar 06, 2024 | 50.67 | 51.21 | 48.06 | 48.83 | 251,823 | -1.64(-3.25%) |
Mar 05, 2024 | 51.24 | 51.73 | 49.66 | 50.47 | 102,046 | -1.36(-2.62%) |
Mar 04, 2024 | 52.08 | 52.44 | 51.60 | 51.83 | 129,868 | -0.55(-1.05%) |
Mar 01, 2024 | 52.59 | 53.10 | 51.52 | 52.38 | 117,105 | -0.20(-0.38%) |
Feb 29, 2024 | 53.07 | 53.41 | 51.64 | 52.58 | 115,026 | +0.46(+0.88%) |
Feb 28, 2024 | 52.33 | 53.30 | 51.99 | 52.12 | 61,027 | -0.65(-1.23%) |
Feb 27, 2024 | 54.43 | 54.60 | 51.99 | 52.77 | 119,001 | -1.23(-2.28%) |
Feb 26, 2024 | 52.85 | 54.34 | 52.34 | 54.00 | 152,414 | +1.02(+1.93%) |
Feb 23, 2024 | 51.13 | 53.25 | 49.87 | 52.98 | 171,951 | +1.23(+2.38%) |
Feb 22, 2024 | 56.00 | 56.31 | 51.62 | 51.75 | 303,250 | -3.85(-6.92%) |
Feb 21, 2024 | 54.42 | 56.20 | 52.62 | 55.60 | 177,000 | +1.22(+2.24%) |
Feb 20, 2024 | 55.80 | 56.10 | 54.18 | 54.38 | 131,767 | -1.86(-3.31%) |
Feb 16, 2024 | 56.29 | 56.69 | 55.78 | 56.24 | 89,592 | -0.10(-0.18%) |
Feb 15, 2024 | 53.76 | 56.55 | 53.64 | 56.34 | 129,329 | +3.22(+6.06%) |
Feb 14, 2024 | 52.83 | 53.39 | 52.04 | 53.12 | 83,478 | +1.09(+2.09%) |
Feb 13, 2024 | 52.87 | 54.35 | 51.78 | 52.03 | 139,060 | -2.80(-5.11%) |
Feb 12, 2024 | 53.94 | 55.16 | 53.94 | 54.83 | 108,403 | +1.08(+2.01%) |
Feb 09, 2024 | 52.90 | 54.60 | 52.90 | 53.75 | 105,147 | +1.12(+2.13%) |
Feb 08, 2024 | 52.08 | 53.68 | 52.08 | 52.63 | 99,927 | +0.55(+1.06%) |
Feb 07, 2024 | 51.85 | 52.63 | 50.88 | 52.08 | 106,462 | +0.31(+0.60%) |
Feb 06, 2024 | 51.36 | 52.49 | 51.14 | 51.77 | 111,728 | +0.72(+1.41%) |
Feb 05, 2024 | 52.15 | 52.15 | 50.02 | 51.05 | 177,108 | -1.93(-3.64%) |
Feb 02, 2024 | 54.99 | 54.99 | 52.98 | 52.98 | 99,161 | -2.32(-4.20%) |