Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.62 | 51.74 | 50.86 | 50.86 | 64,744 | -1.15(-2.20%) |
Apr 29, 2024 | 51.95 | 52.17 | 51.86 | 52.01 | 28,159 | +0.13(+0.24%) |
Apr 26, 2024 | 51.61 | 51.95 | 51.61 | 51.88 | 335,550 | +0.40(+0.78%) |
Apr 25, 2024 | 51.18 | 51.58 | 50.84 | 51.48 | 5,663 | -0.14(-0.28%) |
Apr 24, 2024 | 51.79 | 51.79 | 51.31 | 51.62 | 7,660 | -0.09(-0.17%) |
Apr 23, 2024 | 51.14 | 51.87 | 51.14 | 51.71 | 17,478 | +0.53(+1.03%) |
Apr 22, 2024 | 50.62 | 51.50 | 50.62 | 51.18 | 9,860 | +0.59(+1.16%) |
Apr 19, 2024 | 50.04 | 50.78 | 50.04 | 50.59 | 9,184 | +0.31(+0.62%) |
Apr 18, 2024 | 50.67 | 50.81 | 50.21 | 50.28 | 4,419 | -0.29(-0.57%) |
Apr 17, 2024 | 51.17 | 51.20 | 50.54 | 50.57 | 6,164 | -0.43(-0.84%) |
Apr 16, 2024 | 50.91 | 51.12 | 50.58 | 51.00 | 12,859 | -0.11(-0.22%) |
Apr 15, 2024 | 52.30 | 52.30 | 51.08 | 51.11 | 13,251 | -0.61(-1.19%) |
Apr 12, 2024 | 52.19 | 52.19 | 51.55 | 51.72 | 8,887 | -0.73(-1.40%) |
Apr 11, 2024 | 52.74 | 52.74 | 52.15 | 52.46 | 6,755 | -0.06(-0.12%) |
Apr 10, 2024 | 52.65 | 52.91 | 52.29 | 52.52 | 23,032 | -0.94(-1.76%) |
Apr 09, 2024 | 53.54 | 53.69 | 53.09 | 53.46 | 8,032 | -0.03(-0.06%) |
Apr 08, 2024 | 53.67 | 53.71 | 53.43 | 53.49 | 10,293 | +0.01(+0.03%) |
Apr 05, 2024 | 53.10 | 53.60 | 52.98 | 53.48 | 12,768 | +0.49(+0.92%) |
Apr 04, 2024 | 54.24 | 54.24 | 52.98 | 52.99 | 26,856 | -0.79(-1.47%) |
Apr 03, 2024 | 53.05 | 53.83 | 53.05 | 53.78 | 116,093 | +0.50(+0.94%) |
Apr 02, 2024 | 53.60 | 53.60 | 53.16 | 53.28 | 9,056 | -0.84(-1.55%) |
Apr 01, 2024 | 54.43 | 54.73 | 53.79 | 54.12 | 24,846 | -0.18(-0.33%) |
Mar 28, 2024 | 54.12 | 54.42 | 54.05 | 54.30 | 14,162 | +0.37(+0.69%) |
Mar 27, 2024 | 53.14 | 53.93 | 53.14 | 53.93 | 10,764 | +0.95(+1.79%) |
Mar 26, 2024 | 53.33 | 53.33 | 52.93 | 52.98 | 12,068 | -0.10(-0.18%) |
Mar 25, 2024 | 52.90 | 53.29 | 52.90 | 53.08 | 6,102 | +0.29(+0.55%) |
Mar 22, 2024 | 53.25 | 53.25 | 52.76 | 52.79 | 9,671 | -0.51(-0.96%) |
Mar 21, 2024 | 52.82 | 53.39 | 52.82 | 53.30 | 11,506 | +0.58(+1.09%) |
Mar 20, 2024 | 51.77 | 52.80 | 51.77 | 52.72 | 8,873 | +0.91(+1.76%) |
Mar 19, 2024 | 51.15 | 51.92 | 51.15 | 51.81 | 13,454 | +0.47(+0.91%) |
Mar 18, 2024 | 51.63 | 51.65 | 51.34 | 51.34 | 8,437 | -0.24(-0.46%) |
Mar 15, 2024 | 51.74 | 51.83 | 51.51 | 51.58 | 24,358 | +0.31(+0.61%) |
Mar 14, 2024 | 51.97 | 51.97 | 51.08 | 51.27 | 8,857 | -0.61(-1.17%) |
Mar 13, 2024 | 51.74 | 52.17 | 51.66 | 51.88 | 10,569 | +0.27(+0.52%) |
Mar 12, 2024 | 51.39 | 51.73 | 51.31 | 51.61 | 9,096 | +0.26(+0.52%) |
Mar 11, 2024 | 51.20 | 51.41 | 51.04 | 51.34 | 13,677 | -0.18(-0.35%) |
Mar 08, 2024 | 51.87 | 52.03 | 51.41 | 51.52 | 8,485 | -0.03(-0.05%) |
Mar 07, 2024 | 51.31 | 51.78 | 51.30 | 51.55 | 34,508 | +0.65(+1.28%) |
Mar 06, 2024 | 51.18 | 51.18 | 50.70 | 50.89 | 8,672 | +0.06(+0.11%) |
Mar 05, 2024 | 50.90 | 51.25 | 50.74 | 50.84 | 10,109 | -0.03(-0.06%) |
Mar 04, 2024 | 51.24 | 51.30 | 50.87 | 50.87 | 12,690 | -0.00(-0.00%) |
Mar 01, 2024 | 50.71 | 50.99 | 50.42 | 50.87 | 15,385 | +0.13(+0.26%) |
Feb 29, 2024 | 50.63 | 50.77 | 50.46 | 50.74 | 30,988 | +0.54(+1.08%) |
Feb 28, 2024 | 50.00 | 50.45 | 50.00 | 50.20 | 9,411 | -0.26(-0.51%) |
Feb 27, 2024 | 50.18 | 50.53 | 50.18 | 50.45 | 7,435 | +0.25(+0.50%) |
Feb 26, 2024 | 49.99 | 50.34 | 49.93 | 50.20 | 10,803 | +0.02(+0.05%) |
Feb 23, 2024 | 49.93 | 50.31 | 49.85 | 50.18 | 7,998 | +0.29(+0.58%) |
Feb 22, 2024 | 49.66 | 49.97 | 49.59 | 49.89 | 12,292 | +0.31(+0.62%) |
Feb 21, 2024 | 49.37 | 49.74 | 49.27 | 49.58 | 11,005 | +0.36(+0.73%) |
Feb 20, 2024 | 49.34 | 49.34 | 49.06 | 49.22 | 6,688 | -0.56(-1.12%) |
Feb 16, 2024 | 49.77 | 50.18 | 49.66 | 49.78 | 13,059 | -0.33(-0.66%) |
Feb 15, 2024 | 49.62 | 50.20 | 49.62 | 50.11 | 10,184 | +0.79(+1.60%) |
Feb 14, 2024 | 49.26 | 49.39 | 48.75 | 49.32 | 11,460 | +0.45(+0.92%) |
Feb 13, 2024 | 49.23 | 49.23 | 48.42 | 48.87 | 13,147 | -1.36(-2.70%) |
Feb 12, 2024 | 49.67 | 50.43 | 49.67 | 50.23 | 22,979 | +0.70(+1.41%) |
Feb 09, 2024 | 49.43 | 49.60 | 49.04 | 49.53 | 10,783 | +0.23(+0.46%) |
Feb 08, 2024 | 48.89 | 49.33 | 48.89 | 49.31 | 11,250 | +0.41(+0.83%) |
Feb 07, 2024 | 48.89 | 49.07 | 48.70 | 48.90 | 7,811 | +0.14(+0.28%) |
Feb 06, 2024 | 48.78 | 49.19 | 48.66 | 48.76 | 13,596 | -0.02(-0.04%) |
Feb 05, 2024 | 49.08 | 49.08 | 48.40 | 48.78 | 11,921 | -0.59(-1.19%) |
Feb 02, 2024 | 49.06 | 49.58 | 48.80 | 49.37 | 15,333 | -0.15(-0.30%) |