Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 48.90 | 48.90 | 48.28 | 48.73 | 591,148 | -0.30(-0.61%) |
Apr 25, 2024 | 50.20 | 50.30 | 48.84 | 49.03 | 592,711 | -1.47(-2.91%) |
Apr 24, 2024 | 49.56 | 50.81 | 48.90 | 50.50 | 971,234 | +0.60(+1.20%) |
Apr 23, 2024 | 49.26 | 50.48 | 49.26 | 49.90 | 593,404 | +0.75(+1.53%) |
Apr 22, 2024 | 49.12 | 49.87 | 48.63 | 49.15 | 316,648 | +0.24(+0.49%) |
Apr 19, 2024 | 47.56 | 49.01 | 47.56 | 48.91 | 379,320 | +1.33(+2.80%) |
Apr 18, 2024 | 47.25 | 47.89 | 47.08 | 47.58 | 260,661 | +0.64(+1.36%) |
Apr 17, 2024 | 47.35 | 47.85 | 46.94 | 46.94 | 289,963 | -0.41(-0.87%) |
Apr 16, 2024 | 46.77 | 47.45 | 46.16 | 47.35 | 527,474 | +0.37(+0.79%) |
Apr 15, 2024 | 48.54 | 49.08 | 46.97 | 46.98 | 319,347 | -0.98(-2.04%) |
Apr 12, 2024 | 47.65 | 48.24 | 47.55 | 47.96 | 459,576 | +0.16(+0.33%) |
Apr 11, 2024 | 49.04 | 49.04 | 47.50 | 47.80 | 419,052 | -1.26(-2.57%) |
Apr 10, 2024 | 49.37 | 49.78 | 48.56 | 49.06 | 368,134 | -1.19(-2.37%) |
Apr 09, 2024 | 50.83 | 51.38 | 49.79 | 50.25 | 313,301 | -0.83(-1.62%) |
Apr 08, 2024 | 51.42 | 51.73 | 51.05 | 51.08 | 267,475 | -0.22(-0.43%) |
Apr 05, 2024 | 50.57 | 51.53 | 50.57 | 51.30 | 410,940 | +0.55(+1.08%) |
Apr 04, 2024 | 52.37 | 52.48 | 50.74 | 50.75 | 334,920 | -0.74(-1.44%) |
Apr 03, 2024 | 50.54 | 51.59 | 50.48 | 51.49 | 235,193 | +0.75(+1.48%) |
Apr 02, 2024 | 51.08 | 51.55 | 50.70 | 50.74 | 414,820 | -0.21(-0.41%) |
Apr 01, 2024 | 51.40 | 51.50 | 50.72 | 50.95 | 294,625 | -0.59(-1.14%) |
Mar 28, 2024 | 51.33 | 51.61 | 51.61 | 51.54 | 446,831 | +0.35(+0.68%) |
Mar 27, 2024 | 49.89 | 51.22 | 49.76 | 51.19 | 313,716 | +1.70(+3.44%) |
Mar 26, 2024 | 49.04 | 49.87 | 48.80 | 49.49 | 378,085 | +0.46(+0.94%) |
Mar 25, 2024 | 47.64 | 49.23 | 47.64 | 49.03 | 309,791 | +1.39(+2.92%) |
Mar 22, 2024 | 49.27 | 49.27 | 47.58 | 47.64 | 445,121 | -1.49(-3.03%) |
Mar 21, 2024 | 48.91 | 49.60 | 48.49 | 49.13 | 402,814 | +0.46(+0.95%) |
Mar 20, 2024 | 47.11 | 48.69 | 47.11 | 48.67 | 395,639 | +1.23(+2.59%) |
Mar 19, 2024 | 47.14 | 47.88 | 46.91 | 47.44 | 501,329 | +0.29(+0.62%) |
Mar 18, 2024 | 47.52 | 47.76 | 47.14 | 47.15 | 442,339 | -0.43(-0.90%) |
Mar 15, 2024 | 47.15 | 47.99 | 47.15 | 47.58 | 737,566 | +0.49(+1.04%) |
Mar 14, 2024 | 47.77 | 47.77 | 46.66 | 47.09 | 363,715 | -0.55(-1.15%) |
Mar 13, 2024 | 47.35 | 47.97 | 47.35 | 47.64 | 373,734 | +0.43(+0.91%) |
Mar 12, 2024 | 47.00 | 47.22 | 46.58 | 47.21 | 344,064 | +0.42(+0.90%) |
Mar 11, 2024 | 46.09 | 47.08 | 45.99 | 46.79 | 348,447 | +0.59(+1.28%) |
Mar 08, 2024 | 43.47 | 46.90 | 43.47 | 46.20 | 420,232 | +0.34(+0.74%) |
Mar 07, 2024 | 46.19 | 46.71 | 45.81 | 45.86 | 436,224 | -0.04(-0.09%) |
Mar 06, 2024 | 46.09 | 46.44 | 45.14 | 45.90 | 487,227 | +0.11(+0.24%) |
Mar 05, 2024 | 45.26 | 46.46 | 45.26 | 45.79 | 404,804 | +0.18(+0.39%) |
Mar 04, 2024 | 46.08 | 46.48 | 45.26 | 45.61 | 570,430 | -0.55(-1.19%) |
Mar 01, 2024 | 46.14 | 46.88 | 45.68 | 46.16 | 438,788 | -0.39(-0.84%) |
Feb 29, 2024 | 47.66 | 48.08 | 46.30 | 46.55 | 600,746 | -0.58(-1.23%) |
Feb 28, 2024 | 47.12 | 47.68 | 47.11 | 47.13 | 327,416 | -0.08(-0.17%) |
Feb 27, 2024 | 47.18 | 47.70 | 46.88 | 47.21 | 383,925 | +0.36(+0.77%) |
Feb 26, 2024 | 47.63 | 47.92 | 46.58 | 46.85 | 443,882 | -1.04(-2.17%) |
Feb 23, 2024 | 47.25 | 48.33 | 46.88 | 47.89 | 567,437 | +0.18(+0.38%) |
Feb 22, 2024 | 48.06 | 48.32 | 47.29 | 47.71 | 393,108 | -0.09(-0.19%) |
Feb 21, 2024 | 47.71 | 47.93 | 47.06 | 47.80 | 331,377 | +0.17(+0.36%) |
Feb 20, 2024 | 46.96 | 48.01 | 46.93 | 47.63 | 359,964 | +0.00(+0.00%) |
Feb 16, 2024 | 48.24 | 48.53 | 47.55 | 47.63 | 427,894 | -1.20(-2.46%) |
Feb 15, 2024 | 47.76 | 49.68 | 47.76 | 48.83 | 643,120 | +1.30(+2.74%) |
Feb 14, 2024 | 46.98 | 48.32 | 45.94 | 47.53 | 899,222 | +0.89(+1.91%) |
Feb 13, 2024 | 46.20 | 47.30 | 44.52 | 46.64 | 1,765,908 | -6.82(-12.76%) |
Feb 12, 2024 | 53.11 | 54.73 | 53.05 | 53.46 | 783,616 | +0.76(+1.44%) |
Feb 09, 2024 | 52.69 | 52.84 | 51.76 | 52.70 | 304,301 | +0.06(+0.11%) |
Feb 08, 2024 | 52.00 | 52.64 | 51.50 | 52.64 | 309,741 | +0.34(+0.65%) |
Feb 07, 2024 | 51.87 | 52.51 | 51.60 | 52.30 | 295,360 | +0.82(+1.59%) |
Feb 06, 2024 | 51.13 | 51.83 | 51.08 | 51.48 | 496,790 | +0.29(+0.57%) |
Feb 05, 2024 | 51.00 | 51.51 | 50.51 | 51.19 | 285,726 | +0.06(+0.12%) |
Feb 02, 2024 | 50.26 | 51.35 | 50.16 | 51.13 | 290,831 | +0.28(+0.55%) |