Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 51.43 | 51.58 | 51.31 | 51.50 | 18,149 | +0.44(+0.86%) |
Apr 25, 2024 | 50.55 | 51.09 | 50.55 | 51.07 | 9,427 | +0.18(+0.35%) |
Apr 24, 2024 | 50.94 | 50.95 | 50.75 | 50.89 | 6,306 | +0.10(+0.19%) |
Apr 23, 2024 | 50.64 | 50.79 | 50.64 | 50.79 | 2,672 | +0.32(+0.64%) |
Apr 22, 2024 | 50.10 | 50.50 | 50.09 | 50.46 | 3,468 | +0.40(+0.79%) |
Apr 19, 2024 | 50.06 | 50.27 | 50.01 | 50.07 | 3,104 | -0.11(-0.21%) |
Apr 18, 2024 | 50.32 | 50.35 | 50.10 | 50.17 | 4,493 | +0.20(+0.40%) |
Apr 17, 2024 | 49.98 | 50.11 | 49.87 | 49.97 | 1,703 | +0.06(+0.12%) |
Apr 16, 2024 | 49.77 | 49.98 | 49.77 | 49.91 | 2,304 | -0.65(-1.29%) |
Apr 15, 2024 | 50.92 | 50.92 | 50.50 | 50.56 | 5,456 | -0.28(-0.54%) |
Apr 12, 2024 | 51.00 | 51.01 | 50.84 | 50.84 | 3,753 | -1.08(-2.07%) |
Apr 11, 2024 | 51.83 | 51.92 | 51.68 | 51.92 | 1,786 | +0.21(+0.40%) |
Apr 10, 2024 | 51.61 | 51.71 | 51.49 | 51.71 | 4,433 | -0.60(-1.15%) |
Apr 09, 2024 | 52.22 | 52.31 | 52.22 | 52.31 | 1,245 | +0.39(+0.75%) |
Apr 08, 2024 | 51.80 | 51.99 | 51.80 | 51.92 | 3,727 | +0.29(+0.55%) |
Apr 05, 2024 | 51.58 | 51.67 | 51.51 | 51.63 | 4,736 | +0.06(+0.12%) |
Apr 04, 2024 | 52.11 | 52.26 | 51.57 | 51.57 | 4,600 | -0.16(-0.31%) |
Apr 03, 2024 | 51.59 | 51.88 | 51.59 | 51.73 | 14,402 | +0.14(+0.27%) |
Apr 02, 2024 | 51.49 | 51.75 | 51.49 | 51.59 | 4,392 | +0.20(+0.39%) |
Apr 01, 2024 | 51.43 | 51.65 | 51.36 | 51.39 | 3,880 | +0.06(+0.12%) |
Mar 28, 2024 | 51.37 | 51.38 | 51.32 | 51.33 | 9,432 | +0.13(+0.26%) |
Mar 27, 2024 | 51.03 | 51.20 | 51.03 | 51.20 | 2,094 | +0.18(+0.35%) |
Mar 26, 2024 | 51.19 | 51.20 | 51.02 | 51.02 | 5,147 | -0.11(-0.21%) |
Mar 25, 2024 | 50.98 | 51.20 | 50.98 | 51.13 | 1,518 | +0.13(+0.25%) |
Mar 22, 2024 | 51.17 | 51.17 | 50.99 | 51.00 | 3,016 | -0.40(-0.77%) |
Mar 21, 2024 | 51.49 | 51.52 | 51.39 | 51.40 | 8,329 | +0.02(+0.03%) |
Mar 20, 2024 | 50.91 | 51.38 | 50.77 | 51.38 | 21,078 | +0.60(+1.17%) |
Mar 19, 2024 | 50.91 | 50.91 | 50.67 | 50.78 | 2,863 | -0.12(-0.24%) |
Mar 18, 2024 | 51.14 | 51.14 | 50.89 | 50.91 | 20,693 | +0.03(+0.06%) |
Mar 15, 2024 | 51.03 | 51.03 | 50.79 | 50.87 | 4,903 | -0.14(-0.28%) |
Mar 14, 2024 | 51.05 | 51.05 | 50.88 | 51.02 | 7,587 | -0.18(-0.35%) |
Mar 13, 2024 | 51.21 | 51.31 | 51.19 | 51.20 | 11,177 | -0.20(-0.39%) |
Mar 12, 2024 | 51.32 | 51.40 | 51.26 | 51.40 | 14,604 | +0.26(+0.50%) |
Mar 11, 2024 | 51.18 | 51.25 | 51.14 | 51.14 | 6,040 | -0.10(-0.20%) |
Mar 08, 2024 | 51.46 | 51.46 | 51.24 | 51.24 | 6,846 | +0.00(+0.01%) |
Mar 07, 2024 | 51.07 | 51.31 | 51.07 | 51.24 | 17,257 | +0.14(+0.28%) |
Mar 06, 2024 | 51.09 | 51.10 | 51.09 | 51.10 | 5,275 | +0.40(+0.80%) |
Mar 05, 2024 | 50.82 | 50.93 | 50.61 | 50.69 | 12,257 | -0.27(-0.53%) |
Mar 04, 2024 | 51.03 | 51.05 | 50.96 | 50.96 | 3,416 | -0.02(-0.03%) |
Mar 01, 2024 | 51.15 | 51.21 | 50.98 | 50.98 | 21,653 | +0.51(+1.02%) |
Feb 29, 2024 | 50.70 | 50.70 | 50.47 | 50.47 | 7,061 | +0.08(+0.15%) |
Feb 28, 2024 | 50.53 | 50.59 | 50.34 | 50.39 | 11,797 | -0.60(-1.17%) |
Feb 27, 2024 | 51.05 | 51.09 | 50.95 | 50.99 | 46,222 | +0.03(+0.05%) |
Feb 26, 2024 | 50.96 | 51.05 | 50.91 | 50.96 | 12,972 | -0.31(-0.61%) |
Feb 23, 2024 | 51.30 | 51.32 | 51.07 | 51.28 | 85,883 | +0.06(+0.11%) |
Feb 22, 2024 | 51.31 | 51.36 | 51.22 | 51.22 | 7,037 | +0.43(+0.85%) |
Feb 21, 2024 | 51.05 | 51.08 | 50.67 | 50.79 | 249,868 | -0.12(-0.24%) |
Feb 20, 2024 | 50.89 | 50.95 | 50.80 | 50.91 | 2,187 | +0.12(+0.24%) |
Feb 16, 2024 | 50.73 | 50.97 | 50.73 | 50.79 | 12,023 | +0.14(+0.27%) |
Feb 15, 2024 | 50.53 | 50.66 | 50.48 | 50.66 | 1,747 | +0.28(+0.55%) |
Feb 14, 2024 | 50.28 | 50.38 | 50.28 | 50.38 | 3,343 | +0.73(+1.46%) |
Feb 13, 2024 | 49.79 | 49.84 | 49.51 | 49.65 | 5,949 | -0.89(-1.77%) |
Feb 12, 2024 | 50.71 | 50.76 | 50.51 | 50.55 | 2,865 | +0.21(+0.42%) |
Feb 09, 2024 | 50.07 | 50.42 | 50.07 | 50.33 | 4,619 | +0.05(+0.11%) |
Feb 08, 2024 | 50.25 | 50.28 | 50.11 | 50.28 | 2,264 | -0.26(-0.52%) |
Feb 07, 2024 | 50.46 | 50.63 | 50.26 | 50.54 | 10,544 | -0.12(-0.25%) |
Feb 06, 2024 | 50.56 | 50.67 | 50.56 | 50.67 | 1,298 | +0.93(+1.87%) |
Feb 05, 2024 | 49.54 | 49.77 | 49.52 | 49.74 | 17,174 | +0.10(+0.20%) |
Feb 02, 2024 | 49.82 | 49.82 | 49.52 | 49.64 | 16,236 | -0.35(-0.71%) |