Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.67 | 46.90 | 45.28 | 45.56 | 192,898 | -0.26(-0.57%) |
Apr 25, 2024 | 49.03 | 50.01 | 44.88 | 45.82 | 287,241 | -5.10(-10.02%) |
Apr 24, 2024 | 50.65 | 51.17 | 50.52 | 50.92 | 100,272 | +0.02(+0.04%) |
Apr 23, 2024 | 51.25 | 51.55 | 50.85 | 50.90 | 96,774 | -0.27(-0.53%) |
Apr 22, 2024 | 50.90 | 51.80 | 50.88 | 51.17 | 132,080 | +0.29(+0.57%) |
Apr 19, 2024 | 50.09 | 51.01 | 50.07 | 50.88 | 137,138 | +0.87(+1.74%) |
Apr 18, 2024 | 48.62 | 50.03 | 48.62 | 50.01 | 216,046 | +1.36(+2.80%) |
Apr 17, 2024 | 48.81 | 49.00 | 48.30 | 48.65 | 151,550 | -0.20(-0.41%) |
Apr 16, 2024 | 48.25 | 48.90 | 48.04 | 48.85 | 100,383 | +0.53(+1.10%) |
Apr 15, 2024 | 47.72 | 48.50 | 47.72 | 48.32 | 100,011 | +0.56(+1.17%) |
Apr 12, 2024 | 47.53 | 48.00 | 47.50 | 47.76 | 121,369 | +0.24(+0.51%) |
Apr 11, 2024 | 47.60 | 47.98 | 46.81 | 47.52 | 133,642 | -0.13(-0.27%) |
Apr 10, 2024 | 47.37 | 47.76 | 47.12 | 47.65 | 104,143 | -0.32(-0.67%) |
Apr 09, 2024 | 47.51 | 47.99 | 47.27 | 47.97 | 85,478 | +0.44(+0.93%) |
Apr 08, 2024 | 47.56 | 47.96 | 47.50 | 47.53 | 112,583 | -0.04(-0.08%) |
Apr 05, 2024 | 47.96 | 48.33 | 47.57 | 47.57 | 86,646 | -0.39(-0.81%) |
Apr 04, 2024 | 48.74 | 48.74 | 47.69 | 47.96 | 83,679 | -0.43(-0.89%) |
Apr 03, 2024 | 48.44 | 48.58 | 48.01 | 48.39 | 109,475 | -0.05(-0.10%) |
Apr 02, 2024 | 48.66 | 48.81 | 48.24 | 48.44 | 139,756 | -0.60(-1.22%) |
Apr 01, 2024 | 50.35 | 50.49 | 49.04 | 49.04 | 87,225 | -1.13(-2.25%) |
Mar 28, 2024 | 50.07 | 50.41 | 49.84 | 50.17 | 194,645 | +0.48(+0.97%) |
Mar 27, 2024 | 49.72 | 50.01 | 49.59 | 49.69 | 143,476 | +0.30(+0.61%) |
Mar 26, 2024 | 49.64 | 49.69 | 49.30 | 49.39 | 249,543 | +0.12(+0.24%) |
Mar 25, 2024 | 50.10 | 50.16 | 49.27 | 49.27 | 75,771 | -0.54(-1.08%) |
Mar 22, 2024 | 50.67 | 50.73 | 49.52 | 49.81 | 138,529 | -0.63(-1.25%) |
Mar 21, 2024 | 50.80 | 51.06 | 50.29 | 50.44 | 154,892 | -0.05(-0.10%) |
Mar 20, 2024 | 50.52 | 50.83 | 50.18 | 50.49 | 134,114 | -0.01(-0.02%) |
Mar 19, 2024 | 50.20 | 50.68 | 50.20 | 50.50 | 181,701 | +0.37(+0.74%) |
Mar 18, 2024 | 50.51 | 51.11 | 49.98 | 50.13 | 180,151 | -0.40(-0.79%) |
Mar 15, 2024 | 50.26 | 51.23 | 50.26 | 50.53 | 1,017,565 | -0.08(-0.16%) |
Mar 14, 2024 | 52.00 | 52.03 | 50.60 | 50.61 | 163,526 | -1.25(-2.41%) |
Mar 13, 2024 | 52.45 | 52.69 | 51.63 | 51.86 | 125,635 | -0.32(-0.61%) |
Mar 12, 2024 | 52.26 | 52.63 | 51.50 | 52.18 | 168,667 | -0.26(-0.50%) |
Mar 11, 2024 | 52.54 | 52.80 | 52.21 | 52.44 | 108,773 | -0.29(-0.55%) |
Mar 08, 2024 | 52.81 | 53.11 | 52.42 | 52.73 | 111,550 | +0.23(+0.44%) |
Mar 07, 2024 | 53.30 | 53.34 | 52.50 | 52.50 | 95,729 | -0.46(-0.87%) |
Mar 06, 2024 | 52.71 | 53.18 | 52.08 | 52.96 | 127,177 | +0.62(+1.18%) |
Mar 05, 2024 | 52.60 | 52.95 | 52.31 | 52.34 | 116,234 | -0.40(-0.75%) |
Mar 04, 2024 | 52.48 | 54.42 | 52.48 | 52.74 | 213,856 | +0.91(+1.76%) |
Mar 01, 2024 | 52.45 | 52.53 | 51.81 | 51.83 | 99,137 | -0.57(-1.08%) |
Feb 29, 2024 | 52.75 | 52.78 | 52.04 | 52.39 | 134,859 | -0.10(-0.19%) |
Feb 28, 2024 | 52.54 | 52.74 | 51.79 | 52.49 | 132,597 | -0.02(-0.04%) |
Feb 27, 2024 | 51.64 | 52.58 | 51.03 | 52.51 | 161,736 | +0.92(+1.79%) |
Feb 26, 2024 | 50.41 | 51.59 | 50.00 | 51.59 | 162,292 | +1.17(+2.32%) |
Feb 23, 2024 | 50.14 | 51.13 | 49.78 | 50.42 | 163,177 | +0.25(+0.49%) |
Feb 22, 2024 | 48.36 | 50.43 | 48.36 | 50.17 | 188,015 | +1.41(+2.89%) |
Feb 21, 2024 | 49.36 | 49.52 | 48.67 | 48.76 | 232,226 | -0.75(-1.52%) |
Feb 20, 2024 | 49.54 | 50.14 | 49.26 | 49.51 | 119,512 | -0.39(-0.78%) |
Feb 16, 2024 | 50.01 | 50.43 | 49.70 | 49.90 | 156,892 | -0.34(-0.67%) |
Feb 15, 2024 | 49.40 | 50.55 | 49.36 | 50.24 | 124,596 | +1.15(+2.35%) |
Feb 14, 2024 | 49.26 | 49.54 | 48.73 | 49.09 | 103,143 | +0.18(+0.37%) |
Feb 13, 2024 | 50.08 | 50.13 | 48.73 | 48.91 | 110,726 | -1.53(-3.03%) |
Feb 12, 2024 | 49.60 | 50.76 | 49.60 | 50.44 | 98,941 | +0.99(+2.01%) |
Feb 09, 2024 | 48.83 | 49.67 | 48.66 | 49.44 | 74,126 | +0.77(+1.59%) |
Feb 08, 2024 | 48.51 | 48.77 | 48.23 | 48.67 | 62,432 | +0.20(+0.41%) |
Feb 07, 2024 | 48.57 | 48.72 | 48.24 | 48.47 | 55,276 | -0.09(-0.18%) |
Feb 06, 2024 | 48.23 | 49.13 | 48.23 | 48.56 | 82,629 | +0.14(+0.29%) |
Feb 05, 2024 | 48.51 | 48.94 | 48.01 | 48.42 | 94,781 | -0.30(-0.61%) |
Feb 02, 2024 | 48.73 | 49.06 | 48.44 | 48.72 | 79,428 | -0.38(-0.77%) |