Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.62 | 45.49 | 44.22 | 45.20 | 146,373 | +0.61(+1.38%) |
Apr 29, 2024 | 44.94 | 45.33 | 44.54 | 44.59 | 132,422 | -0.58(-1.27%) |
Apr 26, 2024 | 45.27 | 46.49 | 44.89 | 45.16 | 194,592 | -0.26(-0.57%) |
Apr 25, 2024 | 48.60 | 49.57 | 44.49 | 45.42 | 289,763 | -5.06(-10.02%) |
Apr 24, 2024 | 50.21 | 50.72 | 50.09 | 50.48 | 101,152 | +0.02(+0.04%) |
Apr 23, 2024 | 50.80 | 51.10 | 50.41 | 50.46 | 97,623 | -0.27(-0.53%) |
Apr 22, 2024 | 50.46 | 51.35 | 50.44 | 50.72 | 133,239 | +0.29(+0.57%) |
Apr 19, 2024 | 49.65 | 50.57 | 49.63 | 50.44 | 138,342 | +0.86(+1.74%) |
Apr 18, 2024 | 48.20 | 49.59 | 48.20 | 49.57 | 217,943 | +1.35(+2.80%) |
Apr 17, 2024 | 48.39 | 48.57 | 47.88 | 48.23 | 152,880 | -0.20(-0.41%) |
Apr 16, 2024 | 47.83 | 48.47 | 47.62 | 48.42 | 101,264 | +0.53(+1.10%) |
Apr 15, 2024 | 47.30 | 48.08 | 47.30 | 47.90 | 100,889 | +0.56(+1.17%) |
Apr 12, 2024 | 47.12 | 47.58 | 47.09 | 47.34 | 122,434 | +0.24(+0.51%) |
Apr 11, 2024 | 47.19 | 47.56 | 46.40 | 47.11 | 134,815 | -0.13(-0.27%) |
Apr 10, 2024 | 46.96 | 47.34 | 46.71 | 47.24 | 105,057 | -0.32(-0.67%) |
Apr 09, 2024 | 47.10 | 47.57 | 46.86 | 47.55 | 86,228 | +0.44(+0.93%) |
Apr 08, 2024 | 47.15 | 47.54 | 47.09 | 47.12 | 113,571 | -0.04(-0.08%) |
Apr 05, 2024 | 47.54 | 47.91 | 47.16 | 47.16 | 87,406 | -0.39(-0.81%) |
Apr 04, 2024 | 48.32 | 48.32 | 47.27 | 47.54 | 84,413 | -0.43(-0.89%) |
Apr 03, 2024 | 48.02 | 48.16 | 47.59 | 47.97 | 110,436 | -0.05(-0.10%) |
Apr 02, 2024 | 48.24 | 48.39 | 47.82 | 48.02 | 140,983 | -0.59(-1.22%) |
Apr 01, 2024 | 49.91 | 50.05 | 48.61 | 48.61 | 87,991 | -1.12(-2.25%) |
Mar 28, 2024 | 49.63 | 49.97 | 49.41 | 49.73 | 196,354 | +0.48(+0.97%) |
Mar 27, 2024 | 49.29 | 49.57 | 49.16 | 49.26 | 144,736 | +0.30(+0.61%) |
Mar 26, 2024 | 49.21 | 49.25 | 48.87 | 48.96 | 251,734 | +0.12(+0.24%) |
Mar 25, 2024 | 49.66 | 49.72 | 48.84 | 48.84 | 76,436 | -0.54(-1.08%) |
Mar 22, 2024 | 50.23 | 50.28 | 49.09 | 49.38 | 139,745 | -0.62(-1.25%) |
Mar 21, 2024 | 50.36 | 50.62 | 49.85 | 50.00 | 156,252 | -0.05(-0.10%) |
Mar 20, 2024 | 50.08 | 50.39 | 49.74 | 50.05 | 135,291 | -0.01(-0.02%) |
Mar 19, 2024 | 49.76 | 50.24 | 49.76 | 50.06 | 183,296 | +0.37(+0.74%) |
Mar 18, 2024 | 50.07 | 50.66 | 49.54 | 49.69 | 181,733 | -0.40(-0.79%) |
Mar 15, 2024 | 49.82 | 50.78 | 49.82 | 50.09 | 1,026,501 | -0.08(-0.16%) |
Mar 14, 2024 | 51.55 | 51.58 | 50.16 | 50.17 | 164,962 | -1.24(-2.41%) |
Mar 13, 2024 | 51.99 | 52.23 | 51.18 | 51.41 | 126,738 | -0.32(-0.61%) |
Mar 12, 2024 | 51.80 | 52.17 | 51.05 | 51.73 | 170,148 | -0.26(-0.50%) |
Mar 11, 2024 | 52.08 | 52.34 | 51.76 | 51.98 | 109,728 | -0.29(-0.55%) |
Mar 08, 2024 | 52.35 | 52.65 | 51.97 | 52.27 | 112,529 | +0.23(+0.44%) |
Mar 07, 2024 | 52.84 | 52.88 | 52.04 | 52.04 | 96,569 | -0.46(-0.87%) |
Mar 06, 2024 | 52.25 | 52.72 | 51.62 | 52.50 | 128,294 | +0.61(+1.18%) |
Mar 05, 2024 | 52.14 | 52.48 | 51.86 | 51.89 | 117,255 | -0.39(-0.75%) |
Mar 04, 2024 | 52.03 | 53.95 | 52.03 | 52.28 | 215,734 | +0.91(+1.76%) |
Mar 01, 2024 | 52.00 | 52.08 | 51.36 | 51.38 | 100,008 | -0.56(-1.08%) |
Feb 29, 2024 | 52.29 | 52.32 | 51.58 | 51.94 | 136,044 | -0.10(-0.19%) |
Feb 28, 2024 | 52.09 | 52.28 | 51.34 | 52.04 | 133,762 | -0.02(-0.04%) |
Feb 27, 2024 | 51.19 | 52.12 | 50.58 | 52.06 | 163,156 | +0.92(+1.79%) |
Feb 26, 2024 | 49.97 | 51.14 | 49.57 | 51.14 | 163,718 | +1.16(+2.32%) |
Feb 23, 2024 | 49.70 | 50.69 | 49.35 | 49.98 | 164,610 | +0.25(+0.49%) |
Feb 22, 2024 | 47.94 | 49.99 | 47.94 | 49.73 | 189,666 | +1.40(+2.89%) |
Feb 21, 2024 | 48.93 | 49.09 | 48.25 | 48.33 | 234,265 | -0.75(-1.52%) |
Feb 20, 2024 | 49.11 | 49.70 | 48.83 | 49.08 | 120,561 | -0.38(-0.78%) |
Feb 16, 2024 | 49.58 | 49.99 | 49.27 | 49.47 | 158,270 | -0.33(-0.67%) |
Feb 15, 2024 | 48.97 | 50.11 | 48.93 | 49.80 | 125,690 | +1.14(+2.35%) |
Feb 14, 2024 | 48.83 | 49.11 | 48.31 | 48.66 | 104,049 | +0.18(+0.37%) |
Feb 13, 2024 | 49.64 | 49.69 | 48.31 | 48.48 | 111,698 | -1.52(-3.03%) |
Feb 12, 2024 | 49.17 | 50.31 | 49.17 | 50.00 | 99,810 | +0.98(+2.01%) |
Feb 09, 2024 | 48.40 | 49.24 | 48.24 | 49.01 | 74,777 | +0.77(+1.59%) |
Feb 08, 2024 | 48.09 | 48.34 | 47.81 | 48.25 | 62,980 | +0.20(+0.41%) |
Feb 07, 2024 | 48.15 | 48.30 | 47.82 | 48.05 | 55,761 | -0.09(-0.18%) |
Feb 06, 2024 | 47.81 | 48.70 | 47.81 | 48.14 | 83,354 | +0.14(+0.29%) |
Feb 05, 2024 | 48.09 | 48.51 | 47.60 | 48.00 | 95,613 | -0.30(-0.61%) |
Feb 02, 2024 | 48.31 | 48.63 | 48.02 | 48.30 | 80,125 | -0.37(-0.77%) |