Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.56 | 49.64 | 47.66 | 47.68 | 136,552 | -1.93(-3.89%) |
Apr 29, 2024 | 47.98 | 49.75 | 47.98 | 49.61 | 115,700 | +1.38(+2.86%) |
Apr 26, 2024 | 47.57 | 48.40 | 47.43 | 48.23 | 110,690 | +0.58(+1.22%) |
Apr 25, 2024 | 47.24 | 47.71 | 46.85 | 47.65 | 157,433 | +0.26(+0.54%) |
Apr 24, 2024 | 47.40 | 47.52 | 46.80 | 47.40 | 212,728 | +0.19(+0.40%) |
Apr 23, 2024 | 47.82 | 48.00 | 46.99 | 47.21 | 188,942 | -0.68(-1.42%) |
Apr 22, 2024 | 48.52 | 48.59 | 47.75 | 47.89 | 273,634 | -0.66(-1.36%) |
Apr 19, 2024 | 47.97 | 49.04 | 47.70 | 48.55 | 271,522 | +0.58(+1.21%) |
Apr 18, 2024 | 45.98 | 48.00 | 45.95 | 47.97 | 379,387 | +2.06(+4.48%) |
Apr 17, 2024 | 45.96 | 46.11 | 45.39 | 45.91 | 186,272 | -0.02(-0.04%) |
Apr 16, 2024 | 45.42 | 45.97 | 44.79 | 45.93 | 214,533 | +0.51(+1.13%) |
Apr 15, 2024 | 45.76 | 46.11 | 45.36 | 45.42 | 297,741 | -0.54(-1.18%) |
Apr 12, 2024 | 46.27 | 46.75 | 45.58 | 45.96 | 343,961 | -0.31(-0.66%) |
Apr 11, 2024 | 46.34 | 46.71 | 45.77 | 46.27 | 213,098 | -0.08(-0.17%) |
Apr 10, 2024 | 46.87 | 46.87 | 46.34 | 46.34 | 231,191 | -0.46(-0.99%) |
Apr 09, 2024 | 47.43 | 47.61 | 46.32 | 46.81 | 333,515 | -0.33(-0.71%) |
Apr 08, 2024 | 47.65 | 47.96 | 47.13 | 47.14 | 157,218 | -0.51(-1.07%) |
Apr 05, 2024 | 48.91 | 48.91 | 47.60 | 47.65 | 160,480 | -0.87(-1.79%) |
Apr 04, 2024 | 49.45 | 49.85 | 48.51 | 48.52 | 87,595 | -0.90(-1.81%) |
Apr 03, 2024 | 48.91 | 49.42 | 48.72 | 49.42 | 95,902 | +0.60(+1.23%) |
Apr 02, 2024 | 48.64 | 49.34 | 48.60 | 48.81 | 79,538 | +0.20(+0.40%) |
Apr 01, 2024 | 48.70 | 48.85 | 48.50 | 48.62 | 71,948 | +0.01(+0.02%) |
Mar 28, 2024 | 48.29 | 48.84 | 48.84 | 48.61 | 156,131 | +0.29(+0.59%) |
Mar 27, 2024 | 47.99 | 48.45 | 47.99 | 48.32 | 78,693 | +0.33(+0.70%) |
Mar 26, 2024 | 49.09 | 49.09 | 47.74 | 47.99 | 126,321 | -0.78(-1.59%) |
Mar 25, 2024 | 48.96 | 49.45 | 48.52 | 48.77 | 103,291 | +0.19(+0.38%) |
Mar 22, 2024 | 50.12 | 50.12 | 48.33 | 48.58 | 156,706 | -1.20(-2.41%) |
Mar 21, 2024 | 49.44 | 49.88 | 49.23 | 49.78 | 133,257 | +0.32(+0.66%) |
Mar 20, 2024 | 48.54 | 49.45 | 48.25 | 49.45 | 263,553 | +1.03(+2.13%) |
Mar 19, 2024 | 47.69 | 48.50 | 47.55 | 48.42 | 206,847 | +0.94(+1.99%) |
Mar 18, 2024 | 48.15 | 48.15 | 47.27 | 47.48 | 111,076 | -0.29(-0.60%) |
Mar 15, 2024 | 47.05 | 47.79 | 47.05 | 47.76 | 421,037 | +0.68(+1.44%) |
Mar 14, 2024 | 47.67 | 47.67 | 47.02 | 47.08 | 254,967 | -0.31(-0.64%) |
Mar 13, 2024 | 47.75 | 48.54 | 47.38 | 47.39 | 157,025 | -0.39(-0.82%) |
Mar 12, 2024 | 48.24 | 48.35 | 47.75 | 47.78 | 97,497 | -0.40(-0.84%) |
Mar 11, 2024 | 48.13 | 48.45 | 47.52 | 48.19 | 122,054 | +0.12(+0.25%) |
Mar 08, 2024 | 48.29 | 48.93 | 47.60 | 48.07 | 201,468 | +0.18(+0.37%) |
Mar 07, 2024 | 48.66 | 48.96 | 47.48 | 47.89 | 325,582 | -0.77(-1.58%) |
Mar 06, 2024 | 48.61 | 49.21 | 48.36 | 48.66 | 210,891 | +0.69(+1.44%) |
Mar 05, 2024 | 48.19 | 48.82 | 47.94 | 47.97 | 196,342 | -0.17(-0.35%) |
Mar 04, 2024 | 47.85 | 48.88 | 47.74 | 48.14 | 191,684 | +0.27(+0.56%) |
Mar 01, 2024 | 47.88 | 48.39 | 47.67 | 47.87 | 140,610 | +0.02(+0.04%) |
Feb 29, 2024 | 48.57 | 48.93 | 47.69 | 47.85 | 246,150 | -0.71(-1.46%) |
Feb 28, 2024 | 49.31 | 49.54 | 48.47 | 48.56 | 271,136 | -0.80(-1.62%) |
Feb 27, 2024 | 50.20 | 50.59 | 48.93 | 49.36 | 202,843 | -0.79(-1.57%) |
Feb 26, 2024 | 51.11 | 51.39 | 49.91 | 50.14 | 197,690 | -1.01(-1.98%) |
Feb 23, 2024 | 50.40 | 51.50 | 50.30 | 51.16 | 139,280 | +0.77(+1.52%) |
Feb 22, 2024 | 51.92 | 51.93 | 50.28 | 50.39 | 258,684 | -1.55(-2.98%) |
Feb 21, 2024 | 51.39 | 52.10 | 51.18 | 51.93 | 159,091 | +0.64(+1.25%) |
Feb 20, 2024 | 51.50 | 51.50 | 50.65 | 51.30 | 185,279 | +0.11(+0.21%) |
Feb 16, 2024 | 50.69 | 51.61 | 50.55 | 51.19 | 152,034 | +0.49(+0.97%) |
Feb 15, 2024 | 49.63 | 51.11 | 49.63 | 50.69 | 139,097 | +0.75(+1.50%) |
Feb 14, 2024 | 49.66 | 50.22 | 49.42 | 49.95 | 168,657 | +0.56(+1.14%) |
Feb 13, 2024 | 50.74 | 51.07 | 49.38 | 49.39 | 234,680 | -0.95(-1.90%) |
Feb 12, 2024 | 49.13 | 50.68 | 49.13 | 50.34 | 176,707 | +1.13(+2.30%) |
Feb 09, 2024 | 49.24 | 49.50 | 48.82 | 49.21 | 169,927 | +0.20(+0.40%) |
Feb 08, 2024 | 48.74 | 49.70 | 48.74 | 49.01 | 557,119 | +0.18(+0.36%) |
Feb 07, 2024 | 48.93 | 49.34 | 48.63 | 48.83 | 183,861 | +0.08(+0.16%) |
Feb 06, 2024 | 49.70 | 49.75 | 48.76 | 48.76 | 232,602 | -0.76(-1.54%) |
Feb 05, 2024 | 49.95 | 50.00 | 48.94 | 49.52 | 355,352 | -0.51(-1.02%) |
Feb 02, 2024 | 51.10 | 51.12 | 50.02 | 50.03 | 260,623 | -1.07(-2.09%) |