Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.60 | 51.60 | 51.53 | 51.53 | 863 | -0.48(-0.92%) |
Apr 29, 2024 | 52.09 | 52.10 | 52.01 | 52.01 | 362 | -0.02(-0.04%) |
Apr 26, 2024 | 51.92 | 52.03 | 51.92 | 52.03 | 1,018 | +0.57(+1.11%) |
Apr 25, 2024 | 50.97 | 51.46 | 50.97 | 51.46 | 200 | -0.21(-0.41%) |
Apr 24, 2024 | 51.76 | 51.76 | 51.67 | 51.67 | 220 | +0.42(+0.82%) |
Apr 23, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 100 | +0.45(+0.89%) |
Apr 22, 2024 | 50.85 | 50.85 | 50.80 | 50.80 | 248 | +0.32(+0.63%) |
Apr 19, 2024 | 50.50 | 50.50 | 50.48 | 50.48 | 823 | -0.53(-1.04%) |
Apr 18, 2024 | 51.05 | 51.05 | 51.01 | 51.01 | 548 | -0.17(-0.33%) |
Apr 17, 2024 | 51.25 | 51.30 | 51.10 | 51.18 | 2,849 | -0.37(-0.72%) |
Apr 16, 2024 | 51.49 | 51.68 | 51.35 | 51.55 | 3,500 | +0.05(+0.10%) |
Apr 15, 2024 | 52.62 | 52.62 | 51.50 | 51.50 | 1,175 | -1.04(-1.98%) |
Apr 12, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 100 | -0.49(-0.92%) |
Apr 11, 2024 | 52.68 | 53.03 | 52.61 | 53.03 | 447 | +0.60(+1.14%) |
Apr 10, 2024 | 52.43 | 52.43 | 52.38 | 52.43 | 2,560 | -0.34(-0.64%) |
Apr 09, 2024 | 52.80 | 52.80 | 52.77 | 52.77 | 1,521 | -0.16(-0.30%) |
Apr 05, 2024 | 52.93 | 91 | -0.07(-0.13%) | |||
Apr 04, 2024 | 53.40 | 53.47 | 53.00 | 53.00 | 862 | +0.02(+0.04%) |
Apr 03, 2024 | 53.21 | 53.21 | 52.98 | 52.98 | 1,334 | +0.06(+0.11%) |
Apr 02, 2024 | 52.89 | 52.92 | 52.89 | 52.92 | 6,338 | -0.43(-0.81%) |
Apr 01, 2024 | 53.30 | 53.35 | 53.30 | 53.35 | 901 | -0.20(-0.37%) |
Mar 28, 2024 | 53.55 | 0 | +0.20(+0.37%) | |||
Mar 27, 2024 | 53.12 | 53.35 | 53.12 | 53.35 | 242 | +0.26(+0.49%) |
Mar 26, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 1,083 | -0.08(-0.15%) |
Mar 25, 2024 | 53.15 | 53.17 | 53.15 | 53.17 | 1,347 | -0.12(-0.23%) |
Mar 22, 2024 | 53.34 | 53.34 | 53.29 | 53.29 | 302 | -0.06(-0.11%) |
Mar 21, 2024 | 53.48 | 53.49 | 53.35 | 53.35 | 700 | +0.24(+0.45%) |
Mar 20, 2024 | 52.74 | 53.11 | 52.74 | 53.11 | 3,378 | +0.50(+0.95%) |
Mar 19, 2024 | 52.25 | 52.61 | 52.25 | 52.61 | 2,881 | +0.07(+0.13%) |
Mar 18, 2024 | 52.52 | 52.60 | 52.52 | 52.54 | 300 | +0.41(+0.79%) |
Mar 15, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 3,990 | -0.09(-0.17%) |
Mar 14, 2024 | 52.53 | 52.53 | 52.22 | 52.22 | 1,738 | -0.40(-0.76%) |
Mar 13, 2024 | 52.65 | 52.65 | 52.62 | 52.62 | 2,843 | +0.00(+0.00%) |
Mar 12, 2024 | 52.30 | 52.62 | 52.30 | 52.62 | 1,600 | +0.54(+1.04%) |
Mar 11, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 206 | -0.40(-0.76%) |
Mar 08, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 720 | +0.06(+0.11%) |
Mar 07, 2024 | 52.27 | 52.42 | 52.27 | 52.42 | 2,268 | +0.50(+0.96%) |
Mar 06, 2024 | 51.90 | 51.92 | 51.90 | 51.92 | 3,005 | +0.39(+0.76%) |
Mar 05, 2024 | 51.81 | 51.81 | 51.53 | 51.53 | 12,078 | -0.81(-1.55%) |
Mar 04, 2024 | 52.16 | 52.34 | 52.16 | 52.34 | 3,190 | +0.06(+0.11%) |
Mar 01, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 666 | +0.56(+1.08%) |
Feb 29, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 172 | +0.17(+0.33%) |
Feb 28, 2024 | 51.49 | 51.55 | 51.49 | 51.55 | 200 | -0.05(-0.10%) |
Feb 27, 2024 | 51.53 | 51.60 | 51.51 | 51.60 | 1,733 | -0.12(-0.23%) |
Feb 26, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 2,910 | -0.18(-0.35%) |
Feb 23, 2024 | 51.93 | 51.93 | 51.90 | 51.90 | 211 | +0.22(+0.43%) |
Feb 22, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 390 | +1.16(+2.30%) |
Feb 21, 2024 | 50.47 | 50.52 | 50.35 | 50.52 | 2,664 | -0.03(-0.06%) |
Feb 20, 2024 | 50.74 | 50.74 | 50.48 | 50.55 | 9,000 | -0.36(-0.71%) |
Feb 16, 2024 | 50.91 | 0 | +0.04(+0.08%) | |||
Feb 15, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 120 | +0.22(+0.43%) |
Feb 14, 2024 | 50.72 | 50.72 | 50.65 | 50.65 | 5,884 | +0.39(+0.78%) |
Feb 13, 2024 | 50.38 | 50.50 | 50.26 | 50.26 | 5,320 | -0.78(-1.53%) |
Feb 12, 2024 | 51.10 | 51.23 | 51.04 | 51.04 | 6,334 | -0.02(-0.04%) |
Feb 09, 2024 | 50.84 | 51.10 | 50.84 | 51.06 | 2,850 | +0.27(+0.53%) |
Feb 08, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 120 | +0.04(+0.08%) |
Feb 07, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 157 | +0.41(+0.81%) |
Feb 06, 2024 | 50.29 | 50.34 | 50.18 | 50.34 | 3,047 | +0.10(+0.20%) |
Feb 05, 2024 | 50.31 | 50.32 | 50.15 | 50.24 | 12,880 | +0.09(+0.18%) |
Feb 02, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 210 | +0.77(+1.56%) |