Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 51.55 | 52.24 | 50.13 | 50.66 | 3,299,110 | +0.84(+1.69%) |
Apr 17, 2024 | 50.57 | 50.87 | 49.27 | 49.82 | 2,391,130 | -0.21(-0.42%) |
Apr 16, 2024 | 50.39 | 50.59 | 49.59 | 50.03 | 1,438,637 | -0.82(-1.61%) |
Apr 15, 2024 | 51.74 | 52.59 | 50.09 | 50.85 | 1,874,139 | -0.39(-0.76%) |
Apr 12, 2024 | 50.81 | 51.42 | 50.53 | 51.24 | 1,671,702 | -0.44(-0.85%) |
Apr 11, 2024 | 51.46 | 51.75 | 50.45 | 51.68 | 1,360,349 | +0.29(+0.56%) |
Apr 10, 2024 | 52.94 | 52.94 | 51.05 | 51.39 | 2,007,993 | -3.07(-5.64%) |
Apr 09, 2024 | 54.07 | 54.52 | 53.38 | 54.46 | 1,186,081 | +0.47(+0.87%) |
Apr 08, 2024 | 53.07 | 54.27 | 52.69 | 53.99 | 1,712,704 | +1.35(+2.56%) |
Apr 05, 2024 | 52.49 | 53.09 | 52.11 | 52.64 | 1,229,018 | -0.12(-0.23%) |
Apr 04, 2024 | 53.90 | 54.75 | 52.68 | 52.76 | 1,467,980 | -1.01(-1.88%) |
Apr 03, 2024 | 53.77 | 54.48 | 53.38 | 53.77 | 1,467,676 | +0.17(+0.32%) |
Apr 02, 2024 | 53.62 | 53.84 | 52.89 | 53.60 | 1,254,551 | -0.51(-0.94%) |
Apr 01, 2024 | 55.25 | 55.25 | 54.10 | 54.11 | 1,403,216 | -0.88(-1.60%) |
Mar 28, 2024 | 54.54 | 55.14 | 54.05 | 54.99 | 2,317,092 | +0.76(+1.40%) |
Mar 27, 2024 | 52.43 | 54.26 | 52.43 | 54.23 | 1,760,813 | +2.23(+4.29%) |
Mar 26, 2024 | 52.47 | 52.55 | 51.66 | 52.00 | 1,224,652 | -0.06(-0.12%) |
Mar 25, 2024 | 51.79 | 52.68 | 51.75 | 52.06 | 1,352,092 | +0.41(+0.79%) |
Mar 22, 2024 | 53.09 | 53.40 | 51.65 | 51.65 | 2,137,137 | -1.25(-2.36%) |
Mar 21, 2024 | 52.18 | 54.40 | 52.18 | 52.90 | 2,320,803 | +1.14(+2.20%) |
Mar 20, 2024 | 49.50 | 52.01 | 49.39 | 51.76 | 2,377,262 | +1.89(+3.79%) |
Mar 19, 2024 | 49.35 | 50.22 | 49.22 | 49.87 | 2,033,159 | +0.28(+0.56%) |
Mar 18, 2024 | 49.49 | 49.87 | 48.79 | 49.59 | 1,606,648 | +0.10(+0.20%) |
Mar 15, 2024 | 48.92 | 50.02 | 48.92 | 49.49 | 7,246,344 | +0.21(+0.43%) |
Mar 14, 2024 | 50.69 | 51.02 | 48.95 | 49.28 | 2,546,218 | -1.70(-3.33%) |
Mar 13, 2024 | 51.28 | 51.93 | 50.73 | 50.98 | 2,190,500 | -0.04(-0.08%) |
Mar 12, 2024 | 51.79 | 52.06 | 50.62 | 51.02 | 1,942,318 | -0.65(-1.26%) |
Mar 11, 2024 | 51.53 | 52.24 | 51.24 | 51.67 | 1,955,058 | -0.30(-0.57%) |
Mar 08, 2024 | 52.05 | 53.06 | 51.89 | 51.97 | 2,661,725 | +0.61(+1.19%) |
Mar 07, 2024 | 51.13 | 52.10 | 50.53 | 51.35 | 2,929,832 | +0.86(+1.70%) |
Mar 06, 2024 | 51.09 | 51.34 | 49.19 | 50.50 | 3,792,975 | -0.53(-1.04%) |
Mar 05, 2024 | 48.80 | 52.01 | 48.68 | 51.03 | 3,834,868 | +1.85(+3.77%) |
Mar 04, 2024 | 49.57 | 50.22 | 48.99 | 49.18 | 3,226,585 | +0.27(+0.54%) |
Mar 01, 2024 | 48.03 | 49.09 | 46.98 | 48.91 | 2,910,463 | +0.21(+0.43%) |
Feb 29, 2024 | 48.58 | 49.28 | 48.23 | 48.70 | 2,008,604 | +0.85(+1.77%) |
Feb 28, 2024 | 48.10 | 48.59 | 47.79 | 47.85 | 1,583,288 | -0.77(-1.58%) |
Feb 27, 2024 | 48.45 | 49.30 | 48.17 | 48.62 | 1,897,124 | +0.33(+0.67%) |
Feb 26, 2024 | 48.55 | 49.49 | 48.02 | 48.30 | 1,547,262 | -0.56(-1.15%) |
Feb 23, 2024 | 49.10 | 49.30 | 48.47 | 48.86 | 2,083,137 | -0.41(-0.84%) |
Feb 22, 2024 | 49.12 | 50.04 | 48.81 | 49.27 | 1,363,831 | +0.13(+0.26%) |
Feb 21, 2024 | 49.35 | 49.89 | 48.79 | 49.15 | 1,955,647 | -0.58(-1.17%) |
Feb 20, 2024 | 48.83 | 50.17 | 48.83 | 49.73 | 1,595,186 | +0.08(+0.16%) |
Feb 16, 2024 | 49.93 | 50.33 | 49.20 | 49.65 | 2,066,746 | -1.04(-2.04%) |
Feb 15, 2024 | 50.22 | 51.28 | 50.06 | 50.68 | 2,373,209 | +0.96(+1.92%) |
Feb 14, 2024 | 49.75 | 50.25 | 49.02 | 49.73 | 1,639,551 | +0.61(+1.24%) |
Feb 13, 2024 | 50.25 | 50.25 | 48.21 | 49.12 | 2,424,355 | -2.77(-5.34%) |
Feb 12, 2024 | 50.73 | 52.66 | 50.67 | 51.89 | 1,717,626 | +1.24(+2.45%) |
Feb 09, 2024 | 50.30 | 51.13 | 49.44 | 50.64 | 1,538,057 | +0.28(+0.55%) |
Feb 08, 2024 | 49.15 | 50.41 | 48.71 | 50.37 | 1,562,813 | +0.86(+1.73%) |
Feb 07, 2024 | 48.95 | 50.14 | 47.15 | 49.51 | 2,391,012 | +0.94(+1.93%) |
Feb 06, 2024 | 49.68 | 50.48 | 48.33 | 48.57 | 2,808,932 | -1.09(-2.20%) |
Feb 05, 2024 | 50.04 | 50.24 | 49.38 | 49.67 | 1,649,339 | -1.10(-2.18%) |
Feb 02, 2024 | 49.32 | 50.95 | 48.82 | 50.77 | 2,457,752 | +0.41(+0.82%) |