Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.70 | 49.70 | 47.72 | 47.72 | 2,423 | -2.27(-4.54%) |
Apr 29, 2024 | 49.91 | 49.99 | 49.81 | 49.99 | 2,184 | +0.18(+0.36%) |
Apr 26, 2024 | 49.27 | 49.81 | 49.27 | 49.81 | 1,289 | +0.20(+0.40%) |
Apr 25, 2024 | 48.85 | 49.61 | 48.85 | 49.61 | 12,421 | +0.37(+0.76%) |
Apr 24, 2024 | 48.94 | 49.24 | 48.94 | 49.24 | 2,011 | +0.07(+0.14%) |
Apr 23, 2024 | 48.83 | 49.26 | 48.76 | 49.17 | 1,963 | +0.36(+0.73%) |
Apr 22, 2024 | 48.19 | 49.15 | 48.19 | 48.81 | 7,103 | +0.38(+0.78%) |
Apr 19, 2024 | 48.71 | 48.71 | 48.31 | 48.43 | 968 | +0.33(+0.69%) |
Apr 18, 2024 | 48.73 | 48.77 | 48.00 | 48.10 | 1,906 | -0.39(-0.80%) |
Apr 17, 2024 | 49.05 | 49.05 | 48.49 | 48.49 | 3,531 | -0.64(-1.31%) |
Apr 16, 2024 | 48.96 | 49.23 | 48.53 | 49.13 | 4,183 | -0.23(-0.47%) |
Apr 15, 2024 | 50.37 | 50.37 | 49.29 | 49.36 | 8,929 | -0.71(-1.42%) |
Apr 12, 2024 | 51.11 | 51.20 | 49.96 | 50.07 | 6,540 | -0.56(-1.11%) |
Apr 11, 2024 | 50.65 | 50.65 | 50.28 | 50.63 | 3,965 | +0.00(+0.00%) |
Apr 10, 2024 | 50.24 | 50.66 | 50.24 | 50.63 | 3,916 | +0.19(+0.38%) |
Apr 09, 2024 | 50.92 | 50.92 | 50.12 | 50.44 | 4,457 | -0.19(-0.38%) |
Apr 08, 2024 | 51.11 | 51.11 | 50.58 | 50.63 | 2,742 | -0.27(-0.53%) |
Apr 05, 2024 | 50.30 | 51.01 | 50.30 | 50.90 | 6,099 | +0.51(+1.01%) |
Apr 04, 2024 | 50.72 | 50.82 | 50.18 | 50.39 | 30,416 | -0.39(-0.77%) |
Apr 03, 2024 | 50.12 | 50.78 | 50.12 | 50.78 | 4,415 | +0.92(+1.85%) |
Apr 02, 2024 | 49.50 | 49.86 | 49.39 | 49.86 | 3,041 | +0.78(+1.59%) |
Apr 01, 2024 | 49.22 | 49.28 | 48.99 | 49.08 | 7,885 | +0.14(+0.28%) |
Mar 28, 2024 | 48.82 | 48.98 | 48.82 | 48.94 | 1,610 | +0.51(+1.05%) |
Mar 27, 2024 | 48.00 | 48.43 | 48.00 | 48.43 | 1,968 | +0.57(+1.20%) |
Mar 26, 2024 | 48.56 | 48.56 | 47.81 | 47.86 | 4,911 | -0.66(-1.36%) |
Mar 25, 2024 | 48.26 | 48.82 | 48.26 | 48.52 | 5,359 | +0.39(+0.81%) |
Mar 22, 2024 | 48.27 | 48.27 | 48.11 | 48.13 | 9,316 | -0.38(-0.78%) |
Mar 21, 2024 | 48.55 | 48.55 | 48.31 | 48.51 | 3,005 | +0.25(+0.53%) |
Mar 20, 2024 | 47.70 | 48.34 | 47.54 | 48.26 | 4,575 | +0.30(+0.62%) |
Mar 19, 2024 | 47.00 | 47.96 | 47.00 | 47.96 | 5,844 | +1.00(+2.13%) |
Mar 18, 2024 | 46.89 | 47.15 | 46.89 | 46.96 | 3,425 | +0.07(+0.14%) |
Mar 15, 2024 | 46.39 | 46.98 | 46.39 | 46.89 | 3,159 | +0.55(+1.18%) |
Mar 14, 2024 | 46.48 | 46.48 | 46.21 | 46.34 | 3,228 | +0.03(+0.06%) |
Mar 13, 2024 | 46.42 | 46.55 | 46.18 | 46.31 | 9,693 | +0.68(+1.49%) |
Mar 12, 2024 | 45.98 | 45.98 | 45.52 | 45.64 | 4,919 | -0.41(-0.89%) |
Mar 11, 2024 | 46.10 | 46.10 | 45.48 | 46.04 | 3,745 | -0.20(-0.43%) |
Mar 08, 2024 | 46.22 | 46.61 | 46.19 | 46.24 | 2,742 | -0.02(-0.04%) |
Mar 07, 2024 | 45.67 | 46.60 | 45.67 | 46.26 | 11,132 | +0.68(+1.48%) |
Mar 06, 2024 | 45.92 | 46.05 | 45.53 | 45.59 | 3,147 | +0.20(+0.44%) |
Mar 05, 2024 | 45.23 | 45.68 | 45.13 | 45.39 | 5,681 | -0.02(-0.04%) |
Mar 04, 2024 | 45.89 | 45.95 | 45.41 | 45.41 | 2,726 | -0.39(-0.85%) |