Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.30 | 57.37 | 55.55 | 55.62 | 773,018 | -2.24(-3.87%) |
Apr 29, 2024 | 57.32 | 58.14 | 56.57 | 57.86 | 717,900 | +0.74(+1.29%) |
Apr 26, 2024 | 58.44 | 58.72 | 56.66 | 57.13 | 689,839 | -1.08(-1.85%) |
Apr 25, 2024 | 57.24 | 58.75 | 56.84 | 58.20 | 1,156,437 | +0.45(+0.78%) |
Apr 24, 2024 | 57.39 | 59.38 | 56.74 | 57.75 | 1,586,730 | +0.52(+0.91%) |
Apr 23, 2024 | 54.26 | 57.44 | 53.89 | 57.24 | 1,280,906 | +3.89(+7.28%) |
Apr 22, 2024 | 52.95 | 53.67 | 52.03 | 53.35 | 622,745 | +1.26(+2.41%) |
Apr 19, 2024 | 51.91 | 52.89 | 51.79 | 52.09 | 1,220,998 | -0.04(-0.08%) |
Apr 18, 2024 | 51.93 | 53.11 | 51.90 | 52.13 | 668,232 | +0.35(+0.67%) |
Apr 17, 2024 | 52.52 | 52.79 | 51.63 | 51.78 | 756,626 | -0.12(-0.23%) |
Apr 16, 2024 | 51.29 | 52.16 | 50.67 | 51.90 | 494,166 | +0.34(+0.66%) |
Apr 15, 2024 | 52.05 | 52.29 | 51.06 | 51.57 | 379,323 | +0.03(+0.06%) |
Apr 12, 2024 | 51.74 | 52.02 | 51.20 | 51.54 | 388,733 | -0.53(-1.01%) |
Apr 11, 2024 | 51.62 | 52.25 | 51.16 | 52.06 | 441,365 | +0.54(+1.04%) |
Apr 10, 2024 | 52.65 | 53.05 | 51.33 | 51.53 | 564,318 | -2.24(-4.17%) |
Apr 09, 2024 | 54.00 | 54.20 | 52.93 | 53.77 | 394,594 | -0.05(-0.09%) |
Apr 08, 2024 | 53.92 | 54.25 | 53.42 | 53.82 | 435,893 | +0.16(+0.30%) |
Apr 05, 2024 | 52.68 | 53.70 | 52.68 | 53.66 | 404,873 | +1.06(+2.01%) |
Apr 04, 2024 | 53.52 | 53.73 | 52.36 | 52.60 | 459,516 | -0.41(-0.77%) |
Apr 03, 2024 | 51.77 | 53.40 | 51.69 | 53.01 | 514,993 | +0.95(+1.82%) |
Apr 02, 2024 | 52.86 | 52.86 | 51.52 | 52.06 | 627,961 | -1.29(-2.41%) |
Apr 01, 2024 | 54.07 | 54.15 | 52.95 | 53.35 | 483,218 | -0.39(-0.72%) |
Mar 28, 2024 | 53.35 | 54.45 | 53.02 | 53.74 | 639,660 | +0.53(+0.99%) |
Mar 27, 2024 | 52.96 | 53.33 | 52.60 | 53.21 | 735,626 | +0.49(+0.93%) |
Mar 26, 2024 | 53.23 | 53.42 | 52.60 | 52.72 | 431,095 | -0.29(-0.54%) |
Mar 25, 2024 | 53.92 | 54.16 | 53.00 | 53.01 | 359,249 | -0.78(-1.45%) |
Mar 22, 2024 | 53.96 | 54.10 | 53.53 | 53.79 | 337,675 | -0.23(-0.42%) |
Mar 21, 2024 | 52.80 | 54.20 | 52.62 | 54.02 | 629,188 | +1.57(+3.00%) |
Mar 20, 2024 | 52.01 | 52.50 | 51.56 | 52.44 | 702,748 | +0.36(+0.69%) |
Mar 19, 2024 | 51.93 | 52.47 | 51.85 | 52.08 | 565,373 | +0.00(+0.00%) |
Mar 18, 2024 | 52.31 | 52.76 | 51.99 | 52.08 | 553,056 | -0.13(-0.25%) |
Mar 15, 2024 | 51.10 | 52.41 | 51.10 | 52.21 | 4,013,960 | +0.95(+1.85%) |
Mar 14, 2024 | 51.41 | 51.51 | 50.66 | 51.27 | 482,843 | -0.24(-0.46%) |
Mar 13, 2024 | 51.48 | 51.70 | 50.89 | 51.51 | 653,750 | +0.03(+0.06%) |
Mar 12, 2024 | 51.52 | 51.54 | 50.59 | 51.48 | 480,513 | -0.09(-0.17%) |
Mar 11, 2024 | 51.47 | 51.83 | 51.08 | 51.57 | 860,381 | +0.19(+0.37%) |
Mar 08, 2024 | 51.93 | 52.33 | 50.77 | 51.38 | 780,675 | -0.08(-0.15%) |
Mar 07, 2024 | 50.43 | 51.57 | 50.37 | 51.46 | 625,816 | +1.43(+2.86%) |
Mar 06, 2024 | 50.92 | 51.11 | 49.58 | 50.03 | 531,355 | -0.52(-1.02%) |
Mar 05, 2024 | 50.82 | 51.49 | 50.25 | 50.54 | 542,349 | -0.94(-1.83%) |
Mar 04, 2024 | 51.26 | 52.02 | 51.26 | 51.49 | 567,725 | +0.43(+0.84%) |
Mar 01, 2024 | 51.28 | 51.47 | 50.56 | 51.06 | 592,557 | +0.06(+0.12%) |
Feb 29, 2024 | 51.23 | 51.39 | 50.44 | 51.00 | 784,031 | +0.49(+0.96%) |
Feb 28, 2024 | 50.67 | 51.14 | 50.44 | 50.51 | 499,026 | -0.43(-0.84%) |
Feb 27, 2024 | 50.81 | 51.52 | 50.78 | 50.94 | 769,206 | +0.64(+1.26%) |
Feb 26, 2024 | 48.85 | 50.39 | 48.74 | 50.30 | 701,709 | +1.53(+3.13%) |
Feb 23, 2024 | 47.47 | 48.79 | 47.32 | 48.78 | 568,417 | +1.49(+3.15%) |
Feb 22, 2024 | 47.79 | 48.19 | 47.11 | 47.29 | 569,453 | -0.50(-1.04%) |
Feb 21, 2024 | 48.15 | 48.30 | 47.62 | 47.78 | 633,453 | -0.45(-0.93%) |
Feb 20, 2024 | 48.74 | 48.96 | 48.11 | 48.23 | 753,435 | -1.07(-2.17%) |
Feb 16, 2024 | 49.89 | 50.22 | 49.29 | 49.30 | 708,253 | -0.90(-1.80%) |
Feb 15, 2024 | 48.63 | 50.24 | 48.63 | 50.21 | 737,570 | +1.65(+3.39%) |
Feb 14, 2024 | 48.37 | 48.84 | 47.94 | 48.56 | 655,255 | +0.86(+1.81%) |
Feb 13, 2024 | 48.50 | 48.75 | 47.49 | 47.69 | 1,168,140 | -2.11(-4.24%) |
Feb 12, 2024 | 48.65 | 50.16 | 48.65 | 49.81 | 842,750 | +0.60(+1.21%) |
Feb 09, 2024 | 48.97 | 49.28 | 48.20 | 49.21 | 716,052 | +0.18(+0.36%) |
Feb 08, 2024 | 48.51 | 49.08 | 48.21 | 49.03 | 798,736 | +0.41(+0.84%) |
Feb 07, 2024 | 48.23 | 49.17 | 47.75 | 48.63 | 707,639 | +0.69(+1.45%) |
Feb 06, 2024 | 48.45 | 49.26 | 47.63 | 47.93 | 972,394 | +0.03(+0.06%) |
Feb 05, 2024 | 48.29 | 48.40 | 47.73 | 47.90 | 539,435 | -1.04(-2.13%) |
Feb 02, 2024 | 48.52 | 49.19 | 48.25 | 48.94 | 477,004 | -0.18(-0.36%) |