Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 47.33 | 47.75 | 47.33 | 47.64 | 3,778 | +0.83(+1.77%) |
Apr 25, 2024 | 46.66 | 46.83 | 46.35 | 46.81 | 10,626 | -0.35(-0.73%) |
Apr 24, 2024 | 47.13 | 47.23 | 46.98 | 47.16 | 1,883 | -0.11(-0.24%) |
Apr 23, 2024 | 46.68 | 47.28 | 46.68 | 47.27 | 7,528 | +0.68(+1.45%) |
Apr 22, 2024 | 46.87 | 46.87 | 46.49 | 46.59 | 2,341 | +0.10(+0.22%) |
Apr 19, 2024 | 46.30 | 46.84 | 46.30 | 46.49 | 5,698 | -0.14(-0.30%) |
Apr 18, 2024 | 46.88 | 47.00 | 46.62 | 46.63 | 2,015 | -0.07(-0.15%) |
Apr 17, 2024 | 47.07 | 47.07 | 46.57 | 46.70 | 3,255 | -0.24(-0.50%) |
Apr 16, 2024 | 46.84 | 47.12 | 46.73 | 46.94 | 3,930 | +0.03(+0.07%) |
Apr 15, 2024 | 48.03 | 48.03 | 46.90 | 46.90 | 4,176 | -0.73(-1.53%) |
Apr 12, 2024 | 48.54 | 48.54 | 47.46 | 47.63 | 4,020 | -1.45(-2.96%) |
Apr 11, 2024 | 49.09 | 49.43 | 48.85 | 49.08 | 4,089 | +0.24(+0.50%) |
Apr 10, 2024 | 48.89 | 49.07 | 48.54 | 48.84 | 8,138 | -0.84(-1.69%) |
Apr 09, 2024 | 49.61 | 49.73 | 49.44 | 49.68 | 10,021 | +0.26(+0.53%) |
Apr 08, 2024 | 49.66 | 49.78 | 49.36 | 49.42 | 6,429 | -0.00(-0.01%) |
Apr 05, 2024 | 49.19 | 49.52 | 49.19 | 49.42 | 3,540 | +0.42(+0.85%) |
Apr 04, 2024 | 49.36 | 49.74 | 49.01 | 49.01 | 2,940 | +0.12(+0.25%) |
Apr 03, 2024 | 48.95 | 49.22 | 48.89 | 48.89 | 3,160 | +0.06(+0.11%) |
Apr 02, 2024 | 49.01 | 49.01 | 48.79 | 48.83 | 1,571 | -0.81(-1.64%) |
Apr 01, 2024 | 49.92 | 49.92 | 49.53 | 49.64 | 3,169 | -0.17(-0.34%) |
Mar 28, 2024 | 49.73 | 50.05 | 49.73 | 49.81 | 7,528 | +0.10(+0.20%) |
Mar 27, 2024 | 49.19 | 49.71 | 49.19 | 49.71 | 7,514 | +0.73(+1.49%) |
Mar 26, 2024 | 49.04 | 49.15 | 48.95 | 48.98 | 4,410 | +0.11(+0.22%) |
Mar 25, 2024 | 49.26 | 49.26 | 48.85 | 48.87 | 1,939 | -0.57(-1.16%) |
Mar 22, 2024 | 49.16 | 49.45 | 49.16 | 49.45 | 3,601 | +0.24(+0.49%) |
Mar 21, 2024 | 49.60 | 49.60 | 49.20 | 49.20 | 3,941 | -0.23(-0.46%) |
Mar 20, 2024 | 48.97 | 49.48 | 48.80 | 49.43 | 3,926 | +0.59(+1.20%) |
Mar 19, 2024 | 48.70 | 49.17 | 48.70 | 48.84 | 4,807 | -0.05(-0.11%) |
Mar 18, 2024 | 49.12 | 49.20 | 48.90 | 48.90 | 1,469 | -0.28(-0.58%) |
Mar 15, 2024 | 49.18 | 49.50 | 49.10 | 49.18 | 3,619 | -0.14(-0.29%) |
Mar 14, 2024 | 50.56 | 50.56 | 49.00 | 49.32 | 3,022 | -1.32(-2.60%) |
Mar 13, 2024 | 50.84 | 50.99 | 50.56 | 50.64 | 7,737 | -0.16(-0.31%) |
Mar 12, 2024 | 50.86 | 50.96 | 50.40 | 50.80 | 7,714 | -0.58(-1.14%) |
Mar 11, 2024 | 51.35 | 51.48 | 51.33 | 51.38 | 2,663 | -0.12(-0.23%) |
Mar 08, 2024 | 51.50 | 51.81 | 51.49 | 51.50 | 3,204 | +0.29(+0.56%) |
Mar 07, 2024 | 51.06 | 51.37 | 50.91 | 51.21 | 4,508 | +0.35(+0.68%) |
Mar 06, 2024 | 51.32 | 51.32 | 50.86 | 50.86 | 3,386 | +0.05(+0.09%) |
Mar 05, 2024 | 51.24 | 51.24 | 50.81 | 50.81 | 2,450 | -0.57(-1.10%) |
Mar 04, 2024 | 51.47 | 51.60 | 51.20 | 51.38 | 3,493 | -0.35(-0.67%) |
Mar 01, 2024 | 51.91 | 51.93 | 51.34 | 51.73 | 3,231 | -0.19(-0.36%) |
Feb 29, 2024 | 52.02 | 52.02 | 51.57 | 51.91 | 2,037 | -0.27(-0.51%) |
Feb 28, 2024 | 51.83 | 52.18 | 51.83 | 52.18 | 1,263 | -0.02(-0.04%) |
Feb 27, 2024 | 51.89 | 52.20 | 51.80 | 52.20 | 4,606 | +0.37(+0.71%) |
Feb 26, 2024 | 51.48 | 51.96 | 51.40 | 51.83 | 3,315 | +0.99(+1.95%) |
Feb 23, 2024 | 50.55 | 50.91 | 50.55 | 50.85 | 1,989 | +0.21(+0.41%) |
Feb 22, 2024 | 50.33 | 50.74 | 50.11 | 50.64 | 5,415 | +0.40(+0.80%) |
Feb 21, 2024 | 50.51 | 50.51 | 50.00 | 50.24 | 3,535 | -0.35(-0.69%) |
Feb 20, 2024 | 50.68 | 50.81 | 50.47 | 50.59 | 6,945 | -0.12(-0.25%) |
Feb 16, 2024 | 51.12 | 51.12 | 50.63 | 50.71 | 2,639 | -1.20(-2.30%) |
Feb 15, 2024 | 51.39 | 51.91 | 51.39 | 51.91 | 2,876 | +0.87(+1.70%) |
Feb 14, 2024 | 50.74 | 51.04 | 50.54 | 51.04 | 4,457 | +0.69(+1.37%) |
Feb 13, 2024 | 50.61 | 50.75 | 50.14 | 50.35 | 4,557 | -1.13(-2.20%) |
Feb 12, 2024 | 51.00 | 51.56 | 51.00 | 51.48 | 2,899 | +0.51(+1.00%) |
Feb 09, 2024 | 50.74 | 51.17 | 50.57 | 50.97 | 2,399 | +0.12(+0.23%) |
Feb 08, 2024 | 50.83 | 51.12 | 50.80 | 50.85 | 5,981 | +0.07(+0.14%) |
Feb 07, 2024 | 51.00 | 51.00 | 50.78 | 50.78 | 4,917 | -0.17(-0.33%) |
Feb 06, 2024 | 50.58 | 50.99 | 50.58 | 50.95 | 3,620 | +0.70(+1.39%) |
Feb 05, 2024 | 50.14 | 50.37 | 49.86 | 50.25 | 6,857 | +0.06(+0.12%) |
Feb 02, 2024 | 49.81 | 50.32 | 49.77 | 50.19 | 7,830 | -0.24(-0.48%) |