Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.20 | 51.73 | 49.66 | 49.83 | 839,665 | -1.73(-3.36%) |
Apr 29, 2024 | 51.19 | 52.25 | 50.88 | 51.56 | 698,655 | +1.20(+2.38%) |
Apr 26, 2024 | 50.87 | 51.51 | 49.96 | 50.36 | 1,001,372 | -0.27(-0.53%) |
Apr 25, 2024 | 49.95 | 50.97 | 49.46 | 50.63 | 1,166,855 | -1.27(-2.45%) |
Apr 24, 2024 | 51.97 | 52.72 | 51.20 | 51.90 | 1,022,660 | -0.25(-0.48%) |
Apr 23, 2024 | 49.94 | 52.62 | 49.87 | 52.15 | 878,654 | +1.62(+3.21%) |
Apr 22, 2024 | 49.25 | 50.57 | 48.70 | 50.53 | 1,307,201 | +1.19(+2.42%) |
Apr 19, 2024 | 47.99 | 49.72 | 47.98 | 49.34 | 1,572,082 | +1.05(+2.18%) |
Apr 18, 2024 | 50.58 | 52.61 | 47.88 | 48.28 | 2,202,229 | -1.14(-2.32%) |
Apr 17, 2024 | 48.55 | 50.46 | 48.44 | 49.42 | 2,363,901 | +1.34(+2.79%) |
Apr 16, 2024 | 48.69 | 48.77 | 46.99 | 48.08 | 1,488,585 | -1.35(-2.74%) |
Apr 15, 2024 | 51.09 | 51.63 | 48.84 | 49.43 | 1,145,712 | -1.50(-2.95%) |
Apr 12, 2024 | 52.38 | 52.60 | 50.59 | 50.94 | 868,362 | -1.63(-3.10%) |
Apr 11, 2024 | 51.42 | 53.35 | 51.00 | 52.57 | 1,139,647 | +1.54(+3.02%) |
Apr 10, 2024 | 51.56 | 52.10 | 50.13 | 51.03 | 1,787,007 | -3.73(-6.81%) |
Apr 09, 2024 | 54.02 | 54.77 | 53.06 | 54.76 | 880,425 | +1.15(+2.15%) |
Apr 08, 2024 | 52.30 | 53.80 | 51.92 | 53.60 | 686,083 | +2.13(+4.14%) |
Apr 05, 2024 | 50.30 | 51.78 | 50.13 | 51.47 | 893,165 | +0.57(+1.11%) |
Apr 04, 2024 | 52.20 | 52.96 | 50.45 | 50.91 | 1,249,895 | -0.57(-1.10%) |
Apr 03, 2024 | 50.68 | 52.06 | 50.34 | 51.47 | 822,039 | +0.32(+0.62%) |
Apr 02, 2024 | 51.83 | 51.83 | 50.40 | 51.16 | 894,057 | -1.51(-2.87%) |
Apr 01, 2024 | 55.09 | 55.09 | 52.54 | 52.67 | 983,180 | -2.19(-3.99%) |
Mar 28, 2024 | 54.06 | 54.71 | 54.70 | 54.86 | 1,679,370 | +1.38(+2.59%) |
Mar 27, 2024 | 51.38 | 53.55 | 51.15 | 53.47 | 1,297,809 | +3.29(+6.56%) |
Mar 26, 2024 | 52.38 | 52.47 | 50.16 | 50.18 | 1,205,712 | -1.87(-3.60%) |
Mar 25, 2024 | 52.42 | 53.69 | 52.04 | 52.05 | 920,630 | -0.37(-0.70%) |
Mar 22, 2024 | 54.24 | 54.43 | 52.25 | 52.42 | 992,087 | -1.81(-3.34%) |
Mar 21, 2024 | 53.19 | 55.02 | 53.01 | 54.23 | 1,812,453 | +1.79(+3.42%) |
Mar 20, 2024 | 50.75 | 52.59 | 50.39 | 52.44 | 1,112,604 | +1.37(+2.68%) |
Mar 19, 2024 | 50.11 | 51.24 | 49.54 | 51.07 | 1,148,531 | +0.53(+1.06%) |
Mar 18, 2024 | 50.37 | 51.09 | 49.77 | 50.54 | 1,088,701 | +0.51(+1.03%) |
Mar 15, 2024 | 48.78 | 50.22 | 48.75 | 50.02 | 1,976,574 | +1.15(+2.35%) |
Mar 14, 2024 | 49.63 | 50.11 | 47.89 | 48.87 | 1,474,669 | -1.77(-3.50%) |
Mar 13, 2024 | 50.63 | 51.98 | 50.35 | 50.65 | 878,485 | -0.13(-0.25%) |
Mar 12, 2024 | 49.75 | 50.97 | 49.44 | 50.77 | 967,166 | +0.91(+1.83%) |
Mar 11, 2024 | 50.94 | 51.68 | 49.68 | 49.86 | 900,764 | -1.39(-2.70%) |
Mar 08, 2024 | 51.41 | 51.90 | 50.63 | 51.25 | 1,479,574 | +1.14(+2.27%) |
Mar 07, 2024 | 50.70 | 51.59 | 49.36 | 50.11 | 1,249,410 | +0.06(+0.12%) |
Mar 06, 2024 | 49.67 | 50.41 | 49.21 | 50.05 | 1,890,833 | +0.99(+2.02%) |
Mar 05, 2024 | 46.96 | 49.36 | 46.83 | 49.06 | 1,399,369 | +1.26(+2.63%) |
Mar 04, 2024 | 47.47 | 48.47 | 46.82 | 47.80 | 797,760 | -0.21(-0.43%) |
Mar 01, 2024 | 47.78 | 48.67 | 46.44 | 48.01 | 1,116,066 | +0.01(+0.02%) |
Feb 29, 2024 | 46.80 | 49.05 | 46.37 | 48.00 | 2,098,384 | +2.47(+5.41%) |
Feb 28, 2024 | 45.83 | 46.96 | 45.50 | 45.54 | 608,009 | -0.72(-1.56%) |
Feb 27, 2024 | 46.85 | 47.10 | 46.02 | 46.26 | 984,694 | +0.06(+0.13%) |
Feb 26, 2024 | 45.58 | 46.37 | 45.25 | 46.20 | 955,302 | +0.32(+0.69%) |
Feb 23, 2024 | 45.94 | 46.24 | 45.18 | 45.89 | 876,528 | -0.17(-0.36%) |
Feb 22, 2024 | 45.70 | 47.16 | 45.46 | 46.05 | 1,116,934 | +0.42(+0.93%) |
Feb 21, 2024 | 44.93 | 46.06 | 44.57 | 45.63 | 904,919 | +0.19(+0.41%) |
Feb 20, 2024 | 44.93 | 45.68 | 44.64 | 45.44 | 1,014,306 | -0.77(-1.66%) |
Feb 16, 2024 | 43.81 | 46.61 | 43.32 | 46.21 | 1,218,109 | +1.12(+2.49%) |
Feb 15, 2024 | 43.26 | 45.10 | 43.03 | 45.09 | 1,485,423 | +2.50(+5.87%) |
Feb 14, 2024 | 43.35 | 43.49 | 42.26 | 42.59 | 1,051,251 | +0.02(+0.05%) |
Feb 13, 2024 | 42.26 | 43.20 | 41.46 | 42.57 | 2,382,776 | -2.28(-5.07%) |
Feb 12, 2024 | 44.20 | 45.70 | 44.20 | 44.84 | 1,352,759 | +1.00(+2.29%) |
Feb 09, 2024 | 44.05 | 44.73 | 43.40 | 43.84 | 710,914 | -0.24(-0.54%) |
Feb 08, 2024 | 42.10 | 44.36 | 41.79 | 44.07 | 1,141,119 | +1.97(+4.68%) |
Feb 07, 2024 | 42.48 | 42.48 | 41.25 | 42.10 | 1,079,450 | -0.02(-0.05%) |
Feb 06, 2024 | 42.89 | 43.32 | 41.38 | 42.12 | 1,585,450 | -0.93(-2.15%) |
Feb 05, 2024 | 43.78 | 43.82 | 42.29 | 43.05 | 1,382,043 | -1.66(-3.72%) |
Feb 02, 2024 | 44.12 | 44.97 | 43.21 | 44.71 | 2,055,505 | -0.73(-1.60%) |