Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.94 | 52.01 | 49.40 | 49.41 | 463,033 | -2.83(-5.41%) |
Apr 29, 2024 | 51.45 | 52.35 | 51.09 | 52.23 | 366,510 | +0.68(+1.31%) |
Apr 26, 2024 | 51.26 | 51.95 | 51.26 | 51.55 | 436,965 | +0.07(+0.14%) |
Apr 25, 2024 | 51.87 | 51.99 | 50.76 | 51.49 | 640,642 | -0.59(-1.13%) |
Apr 24, 2024 | 52.20 | 52.49 | 51.56 | 52.07 | 696,259 | -0.26(-0.49%) |
Apr 23, 2024 | 50.76 | 52.58 | 50.35 | 52.33 | 602,457 | +1.34(+2.64%) |
Apr 22, 2024 | 49.94 | 51.31 | 49.44 | 50.99 | 647,031 | +0.65(+1.29%) |
Apr 19, 2024 | 48.76 | 50.43 | 48.71 | 50.34 | 393,147 | +1.40(+2.87%) |
Apr 18, 2024 | 49.44 | 50.31 | 48.88 | 48.94 | 442,791 | -0.23(-0.47%) |
Apr 17, 2024 | 49.61 | 50.40 | 49.12 | 49.17 | 446,567 | -0.54(-1.08%) |
Apr 16, 2024 | 49.87 | 50.48 | 49.43 | 49.70 | 652,683 | -0.39(-0.77%) |
Apr 15, 2024 | 50.68 | 50.99 | 49.86 | 50.09 | 355,037 | -0.60(-1.18%) |
Apr 12, 2024 | 52.52 | 52.84 | 50.23 | 50.69 | 520,848 | -1.31(-2.53%) |
Apr 11, 2024 | 52.04 | 52.09 | 51.00 | 52.00 | 436,747 | +0.02(+0.04%) |
Apr 10, 2024 | 50.82 | 52.31 | 50.54 | 51.98 | 639,175 | +0.59(+1.14%) |
Apr 09, 2024 | 51.50 | 51.82 | 51.00 | 51.40 | 334,898 | +0.24(+0.47%) |
Apr 08, 2024 | 52.16 | 52.40 | 50.97 | 51.16 | 371,513 | -0.72(-1.38%) |
Apr 05, 2024 | 50.35 | 51.88 | 50.17 | 51.87 | 379,414 | +1.52(+3.02%) |
Apr 04, 2024 | 51.23 | 51.39 | 50.16 | 50.35 | 536,652 | -0.77(-1.50%) |
Apr 03, 2024 | 49.37 | 51.37 | 48.97 | 51.12 | 809,288 | +1.92(+3.90%) |
Apr 02, 2024 | 49.62 | 49.92 | 48.57 | 49.20 | 530,493 | -0.21(-0.42%) |
Apr 01, 2024 | 50.19 | 50.21 | 49.34 | 49.41 | 312,480 | -0.45(-0.90%) |
Mar 28, 2024 | 50.01 | 50.70 | 49.72 | 49.85 | 543,648 | +0.29(+0.58%) |
Mar 27, 2024 | 49.30 | 49.84 | 49.19 | 49.56 | 562,876 | +0.19(+0.38%) |
Mar 26, 2024 | 49.92 | 50.14 | 49.20 | 49.38 | 484,388 | -0.19(-0.38%) |
Mar 25, 2024 | 49.08 | 50.57 | 49.08 | 49.56 | 558,363 | +0.54(+1.10%) |
Mar 22, 2024 | 48.96 | 49.27 | 48.81 | 49.03 | 455,197 | +0.09(+0.18%) |
Mar 21, 2024 | 47.98 | 49.17 | 47.98 | 48.94 | 398,459 | +1.03(+2.14%) |
Mar 20, 2024 | 47.38 | 48.24 | 46.60 | 47.91 | 659,920 | +0.26(+0.54%) |
Mar 19, 2024 | 47.19 | 47.99 | 47.16 | 47.65 | 607,380 | +0.47(+0.99%) |
Mar 18, 2024 | 47.74 | 48.07 | 47.13 | 47.19 | 498,457 | -0.37(-0.77%) |
Mar 15, 2024 | 47.96 | 48.75 | 47.44 | 47.55 | 1,136,826 | -0.53(-1.10%) |
Mar 14, 2024 | 47.38 | 48.14 | 47.13 | 48.08 | 549,621 | +0.66(+1.39%) |
Mar 13, 2024 | 47.01 | 47.93 | 47.01 | 47.42 | 497,458 | +0.87(+1.86%) |
Mar 12, 2024 | 46.34 | 46.81 | 45.77 | 46.56 | 372,119 | +0.18(+0.39%) |
Mar 11, 2024 | 46.17 | 46.78 | 45.93 | 46.38 | 520,028 | +0.07(+0.15%) |
Mar 08, 2024 | 46.86 | 46.98 | 45.72 | 46.31 | 543,953 | -0.37(-0.79%) |
Mar 07, 2024 | 45.19 | 46.85 | 45.05 | 46.68 | 827,467 | +1.72(+3.83%) |
Mar 06, 2024 | 44.85 | 45.78 | 44.36 | 44.96 | 402,465 | +0.07(+0.16%) |
Mar 05, 2024 | 44.99 | 45.42 | 44.60 | 44.89 | 547,556 | -0.22(-0.49%) |
Mar 04, 2024 | 45.75 | 45.95 | 44.89 | 45.11 | 609,545 | -0.70(-1.52%) |
Mar 01, 2024 | 46.29 | 46.95 | 45.39 | 45.80 | 1,036,490 | +0.12(+0.26%) |
Feb 29, 2024 | 48.21 | 50.81 | 44.58 | 45.68 | 1,380,582 | +0.22(+0.48%) |
Feb 28, 2024 | 45.06 | 45.86 | 44.80 | 45.46 | 586,230 | +0.18(+0.40%) |
Feb 27, 2024 | 45.43 | 45.81 | 45.17 | 45.28 | 420,946 | +0.32(+0.71%) |
Feb 26, 2024 | 45.31 | 45.78 | 44.72 | 44.97 | 537,994 | -0.69(-1.50%) |
Feb 23, 2024 | 44.90 | 45.78 | 44.50 | 45.65 | 344,776 | +0.19(+0.42%) |
Feb 22, 2024 | 45.14 | 45.71 | 44.82 | 45.46 | 583,117 | -0.18(-0.39%) |
Feb 21, 2024 | 45.32 | 46.25 | 44.99 | 45.64 | 468,360 | +0.52(+1.14%) |
Feb 20, 2024 | 45.55 | 45.99 | 44.63 | 45.13 | 501,930 | -0.70(-1.54%) |
Feb 16, 2024 | 45.62 | 46.80 | 45.19 | 45.83 | 780,817 | +0.22(+0.48%) |
Feb 15, 2024 | 43.10 | 45.61 | 42.92 | 45.61 | 836,902 | +2.78(+6.49%) |
Feb 14, 2024 | 43.04 | 43.38 | 42.21 | 42.83 | 521,921 | +0.33(+0.77%) |
Feb 13, 2024 | 42.73 | 43.06 | 41.49 | 42.51 | 891,044 | -0.71(-1.65%) |
Feb 12, 2024 | 43.08 | 43.76 | 42.84 | 43.22 | 758,141 | +0.40(+0.93%) |
Feb 09, 2024 | 42.93 | 43.48 | 42.61 | 42.82 | 474,423 | -0.24(-0.55%) |
Feb 08, 2024 | 42.33 | 43.41 | 42.21 | 43.06 | 565,132 | +0.67(+1.57%) |
Feb 07, 2024 | 42.08 | 42.69 | 41.70 | 42.40 | 449,228 | +0.24(+0.57%) |
Feb 06, 2024 | 40.90 | 42.49 | 40.90 | 42.16 | 674,409 | +1.48(+3.64%) |
Feb 05, 2024 | 40.54 | 40.86 | 39.98 | 40.68 | 572,294 | -0.36(-0.87%) |
Feb 02, 2024 | 42.02 | 42.18 | 40.86 | 41.04 | 551,501 | -1.28(-3.03%) |