Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.90 | 49.98 | 48.71 | 48.76 | 71,809 | -1.39(-2.77%) |
Apr 29, 2024 | 50.93 | 51.27 | 50.03 | 50.15 | 82,224 | -0.75(-1.47%) |
Apr 26, 2024 | 51.18 | 51.62 | 50.48 | 50.90 | 65,077 | -0.07(-0.14%) |
Apr 25, 2024 | 51.23 | 51.38 | 50.29 | 50.97 | 61,384 | -0.94(-1.81%) |
Apr 24, 2024 | 51.45 | 52.41 | 51.17 | 51.91 | 60,527 | +0.35(+0.68%) |
Apr 23, 2024 | 50.32 | 51.75 | 50.32 | 51.56 | 62,076 | +1.51(+3.02%) |
Apr 22, 2024 | 50.37 | 50.68 | 49.84 | 50.05 | 61,445 | -0.42(-0.83%) |
Apr 19, 2024 | 49.84 | 51.30 | 49.84 | 50.47 | 72,280 | +0.32(+0.64%) |
Apr 18, 2024 | 50.48 | 51.55 | 49.98 | 50.15 | 77,040 | -0.33(-0.65%) |
Apr 17, 2024 | 52.80 | 52.80 | 50.26 | 50.48 | 92,004 | -1.99(-3.79%) |
Apr 16, 2024 | 52.47 | 53.08 | 52.00 | 52.47 | 76,812 | -0.50(-0.94%) |
Apr 15, 2024 | 54.32 | 55.15 | 52.79 | 52.97 | 53,359 | -1.05(-1.94%) |
Apr 12, 2024 | 54.79 | 55.35 | 53.87 | 54.02 | 75,185 | -0.89(-1.62%) |
Apr 11, 2024 | 55.52 | 55.62 | 54.76 | 54.91 | 70,729 | -0.76(-1.37%) |
Apr 10, 2024 | 55.20 | 55.89 | 54.52 | 55.67 | 105,454 | -0.82(-1.45%) |
Apr 09, 2024 | 56.12 | 57.19 | 55.56 | 56.49 | 97,554 | +0.57(+1.02%) |
Apr 08, 2024 | 55.84 | 56.49 | 55.39 | 55.92 | 67,255 | +0.19(+0.34%) |
Apr 05, 2024 | 54.39 | 56.16 | 54.39 | 55.73 | 85,035 | +1.14(+2.09%) |
Apr 04, 2024 | 54.88 | 57.38 | 54.16 | 54.59 | 191,629 | +0.41(+0.76%) |
Apr 03, 2024 | 52.77 | 54.18 | 52.77 | 54.18 | 80,541 | +1.14(+2.15%) |
Apr 02, 2024 | 53.41 | 53.41 | 52.49 | 53.04 | 81,122 | -0.67(-1.25%) |
Apr 01, 2024 | 53.73 | 53.87 | 52.76 | 53.71 | 84,267 | -0.02(-0.04%) |
Mar 28, 2024 | 54.19 | 54.73 | 53.47 | 53.73 | 171,804 | -0.18(-0.33%) |
Mar 27, 2024 | 52.23 | 52.23 | 52.10 | 53.91 | 121,025 | +2.18(+4.21%) |
Mar 26, 2024 | 52.05 | 52.90 | 51.71 | 51.73 | 104,549 | -0.38(-0.73%) |
Mar 25, 2024 | 52.41 | 53.36 | 51.77 | 52.11 | 89,126 | -0.33(-0.63%) |
Mar 22, 2024 | 53.91 | 54.31 | 52.14 | 52.44 | 94,087 | -0.79(-1.48%) |
Mar 21, 2024 | 52.50 | 53.30 | 52.29 | 53.23 | 68,773 | +1.02(+1.95%) |
Mar 20, 2024 | 52.05 | 52.72 | 51.91 | 52.21 | 65,975 | +0.22(+0.42%) |
Mar 19, 2024 | 51.18 | 52.61 | 50.91 | 51.99 | 96,980 | +0.77(+1.50%) |
Mar 18, 2024 | 48.62 | 51.99 | 48.62 | 51.22 | 224,200 | +2.65(+5.46%) |
Mar 15, 2024 | 48.70 | 49.60 | 48.39 | 48.57 | 384,074 | -0.19(-0.39%) |
Mar 14, 2024 | 46.42 | 48.89 | 46.32 | 48.76 | 165,999 | +2.41(+5.20%) |
Mar 13, 2024 | 44.78 | 46.96 | 44.56 | 46.35 | 150,841 | +1.51(+3.37%) |
Mar 12, 2024 | 44.60 | 45.20 | 44.12 | 44.84 | 99,958 | +0.00(+0.00%) |
Mar 11, 2024 | 45.20 | 45.20 | 43.70 | 44.84 | 155,788 | -0.38(-0.84%) |
Mar 08, 2024 | 40.21 | 46.07 | 40.21 | 45.22 | 238,782 | +5.12(+12.77%) |
Mar 07, 2024 | 36.03 | 40.31 | 36.03 | 40.10 | 211,161 | +5.04(+14.38%) |
Mar 06, 2024 | 35.66 | 36.13 | 35.06 | 35.06 | 48,794 | -0.57(-1.60%) |
Mar 05, 2024 | 35.07 | 35.92 | 35.07 | 35.63 | 62,185 | +0.51(+1.45%) |
Mar 04, 2024 | 35.75 | 35.95 | 35.08 | 35.12 | 39,784 | -0.45(-1.27%) |
Mar 01, 2024 | 35.42 | 35.70 | 35.18 | 35.57 | 42,609 | +0.05(+0.14%) |
Feb 29, 2024 | 35.81 | 35.81 | 35.31 | 35.52 | 43,507 | +0.22(+0.62%) |
Feb 28, 2024 | 35.06 | 35.54 | 35.06 | 35.30 | 35,119 | -0.11(-0.31%) |
Feb 27, 2024 | 35.44 | 35.68 | 34.99 | 35.41 | 31,438 | +0.25(+0.71%) |
Feb 26, 2024 | 35.03 | 35.22 | 34.69 | 35.16 | 50,156 | +0.16(+0.46%) |
Feb 23, 2024 | 34.69 | 35.32 | 34.63 | 35.00 | 34,668 | +0.18(+0.52%) |
Feb 22, 2024 | 34.35 | 34.82 | 34.17 | 34.82 | 53,900 | +0.49(+1.43%) |
Feb 21, 2024 | 34.30 | 34.48 | 33.96 | 34.33 | 30,675 | +0.09(+0.26%) |
Feb 20, 2024 | 34.20 | 34.58 | 33.62 | 34.24 | 63,432 | -0.44(-1.27%) |
Feb 16, 2024 | 35.65 | 35.70 | 34.63 | 34.68 | 59,371 | -1.28(-3.56%) |
Feb 15, 2024 | 35.09 | 36.18 | 34.76 | 35.96 | 66,683 | +1.19(+3.42%) |
Feb 14, 2024 | 33.45 | 34.88 | 33.45 | 34.77 | 61,406 | +1.77(+5.36%) |
Feb 13, 2024 | 34.13 | 34.13 | 32.57 | 33.00 | 93,204 | -1.95(-5.58%) |
Feb 12, 2024 | 34.31 | 35.32 | 34.12 | 34.95 | 72,958 | +0.95(+2.79%) |
Feb 09, 2024 | 33.53 | 34.23 | 33.00 | 34.00 | 90,840 | +0.63(+1.89%) |
Feb 08, 2024 | 32.81 | 33.43 | 32.80 | 33.37 | 70,780 | +0.57(+1.74%) |
Feb 07, 2024 | 32.09 | 32.85 | 31.78 | 32.80 | 60,249 | +0.75(+2.34%) |
Feb 06, 2024 | 31.66 | 32.27 | 31.66 | 32.05 | 43,330 | +0.29(+0.91%) |
Feb 05, 2024 | 32.16 | 32.27 | 31.56 | 31.76 | 43,260 | -0.69(-2.13%) |
Feb 02, 2024 | 32.81 | 32.95 | 32.31 | 32.45 | 46,526 | -0.65(-1.96%) |