Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.36 | 50.44 | 48.43 | 48.45 | 134,391 | -1.96(-3.89%) |
Apr 29, 2024 | 48.75 | 50.55 | 48.75 | 50.41 | 113,869 | +1.40(+2.86%) |
Apr 26, 2024 | 48.34 | 49.18 | 48.19 | 49.01 | 108,939 | +0.59(+1.22%) |
Apr 25, 2024 | 48.00 | 48.48 | 47.60 | 48.42 | 154,942 | +0.26(+0.54%) |
Apr 24, 2024 | 48.16 | 48.28 | 47.55 | 48.16 | 209,362 | +0.19(+0.40%) |
Apr 23, 2024 | 48.59 | 48.77 | 47.75 | 47.97 | 185,952 | -0.69(-1.42%) |
Apr 22, 2024 | 49.30 | 49.38 | 48.52 | 48.66 | 269,304 | -0.67(-1.36%) |
Apr 19, 2024 | 48.74 | 49.83 | 48.47 | 49.33 | 267,225 | +0.59(+1.21%) |
Apr 18, 2024 | 46.72 | 48.77 | 46.69 | 48.74 | 373,383 | +2.09(+4.48%) |
Apr 17, 2024 | 46.70 | 46.85 | 46.12 | 46.65 | 183,324 | -0.02(-0.04%) |
Apr 16, 2024 | 46.15 | 46.71 | 45.51 | 46.67 | 211,138 | +0.52(+1.13%) |
Apr 15, 2024 | 46.50 | 46.85 | 46.09 | 46.15 | 293,029 | -0.55(-1.18%) |
Apr 12, 2024 | 47.01 | 47.50 | 46.31 | 46.70 | 338,518 | -0.31(-0.66%) |
Apr 11, 2024 | 47.09 | 47.46 | 46.51 | 47.01 | 209,726 | -0.08(-0.17%) |
Apr 10, 2024 | 47.62 | 47.62 | 47.09 | 47.09 | 227,533 | -0.47(-0.99%) |
Apr 09, 2024 | 48.19 | 48.38 | 47.06 | 47.56 | 328,237 | -0.34(-0.71%) |
Apr 08, 2024 | 48.42 | 48.73 | 47.89 | 47.90 | 154,730 | -0.52(-1.07%) |
Apr 05, 2024 | 49.70 | 49.70 | 48.37 | 48.42 | 157,941 | -0.88(-1.78%) |
Apr 04, 2024 | 50.25 | 50.65 | 49.29 | 49.30 | 86,209 | -0.91(-1.81%) |
Apr 03, 2024 | 49.70 | 50.21 | 49.51 | 50.21 | 94,385 | +0.61(+1.23%) |
Apr 02, 2024 | 49.42 | 50.13 | 49.38 | 49.60 | 78,280 | +0.20(+0.40%) |
Apr 01, 2024 | 49.48 | 49.64 | 49.28 | 49.40 | 70,810 | +0.01(+0.02%) |
Mar 28, 2024 | 49.07 | 49.63 | 49.63 | 49.39 | 153,660 | +0.29(+0.59%) |
Mar 27, 2024 | 48.76 | 49.23 | 48.76 | 49.10 | 77,448 | +0.34(+0.70%) |
Mar 26, 2024 | 49.88 | 49.88 | 48.51 | 48.76 | 124,322 | -0.79(-1.59%) |
Mar 25, 2024 | 49.75 | 50.25 | 49.30 | 49.55 | 101,657 | +0.19(+0.38%) |
Mar 22, 2024 | 50.93 | 50.93 | 49.11 | 49.36 | 154,226 | -1.22(-2.41%) |
Mar 21, 2024 | 50.23 | 50.68 | 50.03 | 50.58 | 131,148 | +0.33(+0.66%) |
Mar 20, 2024 | 49.32 | 50.25 | 49.03 | 50.25 | 259,382 | +1.05(+2.13%) |
Mar 19, 2024 | 48.46 | 49.28 | 48.31 | 49.20 | 203,574 | +0.96(+1.99%) |
Mar 18, 2024 | 48.92 | 48.92 | 48.03 | 48.24 | 109,319 | -0.29(-0.60%) |
Mar 15, 2024 | 47.81 | 48.56 | 47.81 | 48.53 | 414,374 | +0.69(+1.44%) |
Mar 14, 2024 | 48.44 | 48.44 | 47.78 | 47.84 | 250,932 | -0.31(-0.64%) |
Mar 13, 2024 | 48.52 | 49.32 | 48.14 | 48.15 | 154,540 | -0.40(-0.82%) |
Mar 12, 2024 | 49.02 | 49.13 | 48.52 | 48.55 | 95,954 | -0.41(-0.84%) |
Mar 11, 2024 | 48.90 | 49.23 | 48.28 | 48.96 | 120,123 | +0.12(+0.25%) |
Mar 08, 2024 | 49.07 | 49.72 | 48.37 | 48.84 | 198,280 | +0.18(+0.37%) |
Mar 07, 2024 | 49.44 | 49.75 | 48.24 | 48.66 | 320,430 | -0.78(-1.58%) |
Mar 06, 2024 | 49.39 | 50.00 | 49.14 | 49.44 | 207,554 | +0.70(+1.44%) |
Mar 05, 2024 | 48.96 | 49.61 | 48.71 | 48.74 | 193,235 | -0.17(-0.35%) |
Mar 04, 2024 | 48.62 | 49.67 | 48.51 | 48.91 | 188,651 | +0.27(+0.56%) |
Mar 01, 2024 | 48.65 | 49.17 | 48.44 | 48.64 | 138,385 | +0.02(+0.04%) |
Feb 29, 2024 | 49.35 | 49.72 | 48.46 | 48.62 | 242,255 | -0.72(-1.46%) |
Feb 28, 2024 | 50.10 | 50.34 | 49.25 | 49.34 | 266,845 | -0.81(-1.62%) |
Feb 27, 2024 | 51.01 | 51.40 | 49.72 | 50.15 | 199,633 | -0.80(-1.57%) |
Feb 26, 2024 | 51.93 | 52.22 | 50.71 | 50.95 | 194,562 | -1.03(-1.98%) |
Feb 23, 2024 | 51.21 | 52.33 | 51.11 | 51.98 | 137,076 | +0.78(+1.52%) |
Feb 22, 2024 | 52.75 | 52.77 | 51.09 | 51.20 | 254,590 | -1.57(-2.98%) |
Feb 21, 2024 | 52.22 | 52.94 | 52.00 | 52.77 | 156,574 | +0.65(+1.25%) |
Feb 20, 2024 | 52.33 | 52.33 | 51.46 | 52.12 | 182,347 | +0.11(+0.21%) |
Feb 16, 2024 | 51.51 | 52.44 | 51.36 | 52.01 | 149,628 | +0.50(+0.97%) |
Feb 15, 2024 | 50.43 | 51.93 | 50.43 | 51.51 | 136,896 | +0.76(+1.50%) |
Feb 14, 2024 | 50.46 | 51.02 | 50.21 | 50.75 | 165,988 | +0.57(+1.14%) |
Feb 13, 2024 | 51.56 | 51.89 | 50.17 | 50.18 | 230,966 | -0.97(-1.90%) |
Feb 12, 2024 | 49.92 | 51.50 | 49.92 | 51.15 | 173,911 | +1.15(+2.30%) |
Feb 09, 2024 | 50.03 | 50.30 | 49.61 | 50.00 | 167,238 | +0.20(+0.40%) |
Feb 08, 2024 | 49.52 | 50.50 | 49.52 | 49.80 | 548,302 | +0.18(+0.36%) |
Feb 07, 2024 | 49.72 | 50.13 | 49.41 | 49.62 | 180,952 | +0.08(+0.16%) |
Feb 06, 2024 | 50.50 | 50.55 | 49.54 | 49.54 | 228,921 | -0.77(-1.54%) |
Feb 05, 2024 | 50.76 | 50.80 | 49.73 | 50.31 | 349,728 | -0.52(-1.02%) |
Feb 02, 2024 | 51.92 | 51.95 | 50.82 | 50.83 | 256,498 | -1.09(-2.09%) |