Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.89 | 51.03 | 50.28 | 50.28 | 22,096 | -0.82(-1.60%) |
Apr 29, 2024 | 51.07 | 51.17 | 50.93 | 51.10 | 141,338 | +0.14(+0.27%) |
Apr 26, 2024 | 50.76 | 51.06 | 50.76 | 50.96 | 7,421 | +0.55(+1.09%) |
Apr 25, 2024 | 49.90 | 50.49 | 49.89 | 50.41 | 11,788 | -0.21(-0.41%) |
Apr 24, 2024 | 50.74 | 50.81 | 50.41 | 50.62 | 25,888 | +0.04(+0.08%) |
Apr 23, 2024 | 50.23 | 50.67 | 50.23 | 50.58 | 9,573 | +0.57(+1.14%) |
Apr 22, 2024 | 49.79 | 50.23 | 49.61 | 50.01 | 26,372 | +0.46(+0.93%) |
Apr 19, 2024 | 49.91 | 50.09 | 49.45 | 49.55 | 12,236 | -0.46(-0.92%) |
Apr 18, 2024 | 50.42 | 50.42 | 49.97 | 50.01 | 11,847 | -0.11(-0.22%) |
Apr 17, 2024 | 50.63 | 50.63 | 50.04 | 50.12 | 23,461 | -0.31(-0.61%) |
Apr 16, 2024 | 50.54 | 50.61 | 50.31 | 50.43 | 15,278 | -0.12(-0.24%) |
Apr 15, 2024 | 51.57 | 51.59 | 50.45 | 50.55 | 472,878 | -0.61(-1.19%) |
Apr 12, 2024 | 51.50 | 51.65 | 51.03 | 51.16 | 13,878 | -0.77(-1.48%) |
Apr 11, 2024 | 51.70 | 52.05 | 51.45 | 51.93 | 17,270 | +0.36(+0.69%) |
Apr 10, 2024 | 51.40 | 51.71 | 51.35 | 51.57 | 41,719 | -0.47(-0.89%) |
Apr 09, 2024 | 52.15 | 52.15 | 51.55 | 52.04 | 39,663 | +0.08(+0.15%) |
Apr 08, 2024 | 52.02 | 52.10 | 51.94 | 51.96 | 46,036 | +0.01(+0.02%) |
Apr 05, 2024 | 51.47 | 52.08 | 51.47 | 51.95 | 36,930 | +0.55(+1.07%) |
Apr 04, 2024 | 52.45 | 52.48 | 51.40 | 51.40 | 26,242 | -0.63(-1.21%) |
Apr 03, 2024 | 51.85 | 52.17 | 51.85 | 52.03 | 24,892 | +0.07(+0.13%) |
Apr 02, 2024 | 51.86 | 51.96 | 51.74 | 51.96 | 201,143 | -0.36(-0.69%) |
Apr 01, 2024 | 52.54 | 52.54 | 52.20 | 52.32 | 29,833 | -0.10(-0.19%) |
Mar 28, 2024 | 52.44 | 52.55 | 52.42 | 52.42 | 283,039 | +0.02(+0.04%) |
Mar 27, 2024 | 52.30 | 52.40 | 52.07 | 52.40 | 5,968 | +0.44(+0.85%) |
Mar 26, 2024 | 52.20 | 52.22 | 51.96 | 51.96 | 3,463 | -0.13(-0.25%) |
Mar 25, 2024 | 52.12 | 52.19 | 52.09 | 52.09 | 2,779 | -0.13(-0.25%) |
Mar 22, 2024 | 52.30 | 52.34 | 52.19 | 52.22 | 14,086 | -0.12(-0.23%) |
Mar 21, 2024 | 52.43 | 52.50 | 52.34 | 52.34 | 12,996 | +0.22(+0.43%) |
Mar 20, 2024 | 51.71 | 52.14 | 51.63 | 52.12 | 14,200 | +0.47(+0.91%) |
Mar 19, 2024 | 51.23 | 51.65 | 51.23 | 51.65 | 15,115 | +0.28(+0.55%) |
Mar 18, 2024 | 51.42 | 51.59 | 51.37 | 51.37 | 10,808 | +0.14(+0.27%) |
Mar 15, 2024 | 51.28 | 51.42 | 51.19 | 51.23 | 58,080 | -0.36(-0.70%) |
Mar 14, 2024 | 51.79 | 51.79 | 51.31 | 51.59 | 27,980 | -0.14(-0.27%) |
Mar 13, 2024 | 51.79 | 51.86 | 51.60 | 51.73 | 11,071 | -0.09(-0.17%) |
Mar 12, 2024 | 51.43 | 51.85 | 51.43 | 51.82 | 17,471 | +0.57(+1.11%) |
Mar 11, 2024 | 51.15 | 51.28 | 51.06 | 51.25 | 19,350 | -0.08(-0.15%) |
Mar 08, 2024 | 51.73 | 51.96 | 51.26 | 51.33 | 24,605 | -0.34(-0.66%) |
Mar 07, 2024 | 51.42 | 51.73 | 51.42 | 51.67 | 21,428 | +0.54(+1.06%) |
Mar 06, 2024 | 51.23 | 51.31 | 51.01 | 51.13 | 32,517 | +0.29(+0.57%) |
Mar 05, 2024 | 51.15 | 51.15 | 50.60 | 50.84 | 13,826 | -0.54(-1.05%) |
Mar 04, 2024 | 51.37 | 51.56 | 51.35 | 51.38 | 24,007 | -0.04(-0.08%) |