Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.55 | 49.93 | 49.20 | 49.46 | 15,350 | -0.29(-0.58%) |
Apr 29, 2024 | 49.40 | 49.75 | 49.16 | 49.75 | 7,199 | +0.59(+1.19%) |
Apr 26, 2024 | 49.20 | 49.52 | 48.18 | 49.16 | 16,709 | +0.66(+1.37%) |
Apr 25, 2024 | 48.18 | 48.74 | 47.51 | 48.50 | 28,928 | -1.94(-3.84%) |
Apr 24, 2024 | 50.53 | 50.53 | 49.64 | 50.44 | 9,915 | +0.65(+1.31%) |
Apr 23, 2024 | 49.68 | 50.21 | 48.80 | 49.78 | 13,244 | +0.76(+1.55%) |
Apr 22, 2024 | 48.62 | 49.30 | 47.62 | 49.03 | 25,744 | +1.52(+3.19%) |
Apr 19, 2024 | 47.15 | 47.95 | 47.15 | 47.51 | 38,343 | -0.80(-1.66%) |
Apr 18, 2024 | 47.96 | 48.61 | 47.87 | 48.31 | 9,255 | +0.11(+0.23%) |
Apr 17, 2024 | 48.24 | 48.41 | 47.95 | 48.20 | 63,272 | -0.51(-1.05%) |
Apr 16, 2024 | 48.02 | 48.80 | 47.60 | 48.71 | 34,215 | -0.94(-1.90%) |
Apr 15, 2024 | 50.25 | 50.40 | 49.57 | 49.65 | 10,701 | -0.75(-1.49%) |
Apr 12, 2024 | 50.75 | 50.96 | 50.25 | 50.40 | 9,149 | -0.43(-0.84%) |
Apr 11, 2024 | 50.79 | 51.10 | 50.63 | 50.83 | 10,932 | -0.17(-0.34%) |
Apr 10, 2024 | 51.05 | 51.25 | 50.72 | 51.00 | 11,365 | -0.05(-0.09%) |
Apr 09, 2024 | 50.72 | 51.30 | 50.33 | 51.05 | 12,644 | -0.34(-0.65%) |
Apr 08, 2024 | 51.23 | 51.40 | 51.12 | 51.38 | 7,603 | +0.78(+1.54%) |
Apr 05, 2024 | 50.25 | 50.91 | 50.10 | 50.60 | 29,792 | -0.40(-0.78%) |
Apr 04, 2024 | 51.28 | 51.30 | 50.80 | 51.00 | 14,876 | -0.05(-0.10%) |
Apr 03, 2024 | 51.09 | 51.17 | 50.35 | 51.05 | 26,069 | +0.35(+0.69%) |
Apr 02, 2024 | 50.45 | 51.61 | 49.96 | 50.70 | 17,848 | -0.52(-1.02%) |
Apr 01, 2024 | 52.66 | 52.66 | 51.16 | 51.23 | 31,341 | -0.35(-0.69%) |
Mar 28, 2024 | 51.50 | 51.62 | 51.02 | 51.58 | 13,950 | +0.06(+0.11%) |
Mar 27, 2024 | 52.41 | 52.42 | 51.02 | 51.52 | 15,074 | -0.77(-1.46%) |
Mar 26, 2024 | 52.19 | 52.75 | 52.13 | 52.29 | 13,485 | -0.31(-0.59%) |
Mar 25, 2024 | 52.09 | 52.92 | 52.00 | 52.60 | 30,646 | +0.40(+0.77%) |
Mar 22, 2024 | 52.41 | 52.61 | 50.62 | 52.20 | 17,588 | +0.68(+1.32%) |
Mar 21, 2024 | 51.80 | 52.35 | 51.49 | 51.52 | 95,284 | +0.65(+1.28%) |
Mar 20, 2024 | 50.34 | 50.99 | 50.16 | 50.87 | 33,532 | +0.68(+1.36%) |
Mar 19, 2024 | 50.31 | 50.50 | 50.10 | 50.19 | 16,868 | -0.02(-0.03%) |
Mar 18, 2024 | 50.50 | 50.50 | 50.05 | 50.20 | 48,202 | -0.02(-0.05%) |
Mar 15, 2024 | 50.50 | 50.50 | 50.23 | 50.23 | 45,496 | -0.02(-0.04%) |
Mar 14, 2024 | 50.20 | 50.91 | 50.00 | 50.24 | 67,958 | +0.24(+0.48%) |
Mar 13, 2024 | 49.97 | 50.45 | 49.82 | 50.00 | 20,026 | -0.45(-0.88%) |
Mar 12, 2024 | 49.82 | 50.50 | 49.82 | 50.45 | 45,554 | +0.81(+1.63%) |
Mar 11, 2024 | 49.80 | 50.75 | 49.49 | 49.64 | 18,512 | -0.42(-0.84%) |
Mar 08, 2024 | 50.99 | 50.99 | 49.89 | 50.06 | 14,983 | -0.47(-0.93%) |
Mar 07, 2024 | 50.48 | 50.95 | 50.17 | 50.53 | 19,402 | +0.23(+0.46%) |
Mar 06, 2024 | 49.91 | 50.64 | 49.91 | 50.30 | 17,935 | +0.74(+1.49%) |
Mar 05, 2024 | 50.14 | 50.19 | 49.51 | 49.56 | 24,411 | -0.44(-0.88%) |
Mar 04, 2024 | 50.00 | 50.35 | 49.79 | 50.00 | 37,127 | -0.20(-0.40%) |
Mar 01, 2024 | 50.00 | 50.20 | 49.61 | 50.20 | 27,548 | +0.59(+1.18%) |
Feb 29, 2024 | 50.00 | 50.05 | 49.45 | 49.62 | 57,557 | -0.13(-0.27%) |
Feb 28, 2024 | 49.14 | 49.75 | 49.14 | 49.75 | 26,968 | +0.35(+0.72%) |
Feb 27, 2024 | 49.72 | 50.15 | 49.14 | 49.40 | 12,871 | -0.53(-1.07%) |
Feb 26, 2024 | 49.75 | 50.20 | 48.73 | 49.93 | 17,241 | +1.03(+2.11%) |
Feb 23, 2024 | 48.86 | 49.17 | 48.60 | 48.90 | 30,038 | -0.13(-0.27%) |
Feb 22, 2024 | 48.75 | 49.19 | 48.14 | 49.03 | 15,474 | +0.71(+1.47%) |
Feb 21, 2024 | 48.71 | 48.71 | 48.00 | 48.32 | 23,822 | -0.33(-0.68%) |
Feb 20, 2024 | 48.65 | 48.75 | 48.40 | 48.65 | 20,298 | -0.06(-0.12%) |
Feb 16, 2024 | 48.70 | 49.05 | 48.50 | 48.71 | 7,322 | +0.23(+0.47%) |
Feb 15, 2024 | 49.11 | 49.11 | 48.05 | 48.48 | 11,096 | -0.67(-1.36%) |
Feb 14, 2024 | 48.98 | 49.80 | 48.55 | 49.15 | 15,572 | +0.55(+1.13%) |
Feb 13, 2024 | 49.50 | 50.42 | 48.55 | 48.60 | 51,216 | -1.55(-3.09%) |
Feb 12, 2024 | 50.60 | 50.60 | 49.26 | 50.15 | 30,085 | -0.15(-0.30%) |
Feb 09, 2024 | 49.79 | 50.49 | 49.18 | 50.30 | 33,564 | +0.70(+1.41%) |
Feb 08, 2024 | 49.68 | 49.68 | 48.65 | 49.60 | 34,678 | +0.56(+1.14%) |
Feb 07, 2024 | 48.58 | 49.10 | 48.50 | 49.04 | 53,154 | +0.55(+1.14%) |
Feb 06, 2024 | 48.17 | 48.65 | 47.98 | 48.49 | 9,154 | +0.09(+0.18%) |
Feb 05, 2024 | 48.42 | 48.59 | 47.85 | 48.40 | 42,441 | +0.02(+0.05%) |
Feb 02, 2024 | 48.70 | 48.70 | 48.01 | 48.38 | 23,056 | +0.38(+0.78%) |