Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 47.78 | 48.41 | 46.97 | 47.87 | 41,303 | -0.01(-0.02%) |
Apr 23, 2024 | 46.40 | 48.24 | 46.30 | 47.88 | 46,820 | +1.72(+3.73%) |
Apr 22, 2024 | 45.21 | 46.90 | 44.74 | 46.16 | 52,253 | +1.34(+2.99%) |
Apr 19, 2024 | 44.11 | 45.31 | 44.01 | 44.82 | 35,424 | +0.41(+0.92%) |
Apr 18, 2024 | 45.26 | 45.88 | 43.95 | 44.41 | 30,841 | -0.27(-0.60%) |
Apr 17, 2024 | 46.55 | 46.55 | 44.62 | 44.68 | 43,945 | -1.12(-2.45%) |
Apr 16, 2024 | 46.13 | 46.55 | 44.90 | 45.80 | 49,631 | -0.69(-1.48%) |
Apr 15, 2024 | 49.15 | 49.54 | 46.03 | 46.49 | 110,916 | -1.67(-3.47%) |
Apr 12, 2024 | 49.78 | 49.95 | 47.64 | 48.16 | 89,319 | -2.37(-4.69%) |
Apr 11, 2024 | 50.73 | 50.93 | 49.56 | 50.53 | 34,869 | +0.09(+0.18%) |
Apr 10, 2024 | 50.86 | 51.66 | 49.88 | 50.44 | 120,194 | -3.31(-6.16%) |
Apr 09, 2024 | 53.94 | 54.31 | 52.51 | 53.75 | 41,884 | +0.14(+0.25%) |
Apr 08, 2024 | 53.75 | 54.03 | 53.07 | 53.61 | 38,399 | +0.65(+1.24%) |
Apr 05, 2024 | 51.41 | 53.32 | 51.41 | 52.96 | 49,221 | +1.28(+2.48%) |
Apr 04, 2024 | 54.61 | 54.95 | 51.38 | 51.68 | 83,695 | -1.73(-3.24%) |
Apr 03, 2024 | 52.18 | 53.70 | 52.18 | 53.41 | 47,765 | +0.61(+1.16%) |
Apr 02, 2024 | 53.60 | 53.66 | 52.21 | 52.80 | 78,384 | -2.23(-4.05%) |
Apr 01, 2024 | 56.32 | 56.32 | 54.84 | 55.03 | 89,565 | -1.10(-1.96%) |
Mar 28, 2024 | 55.68 | 56.76 | 55.68 | 56.13 | 95,965 | +0.50(+0.90%) |
Mar 27, 2024 | 53.90 | 55.63 | 53.88 | 55.63 | 93,916 | +2.58(+4.86%) |
Mar 26, 2024 | 53.78 | 54.00 | 52.95 | 53.05 | 44,571 | -0.22(-0.41%) |
Mar 25, 2024 | 53.54 | 54.11 | 53.24 | 53.27 | 60,914 | +0.09(+0.17%) |
Mar 22, 2024 | 54.52 | 54.55 | 53.11 | 53.18 | 89,106 | -1.34(-2.46%) |
Mar 21, 2024 | 53.43 | 54.86 | 53.43 | 54.52 | 137,967 | +1.86(+3.53%) |
Mar 20, 2024 | 50.43 | 53.08 | 50.43 | 52.66 | 68,306 | +2.02(+3.99%) |
Mar 19, 2024 | 49.21 | 50.81 | 49.21 | 50.64 | 40,170 | +0.95(+1.91%) |
Mar 18, 2024 | 50.36 | 50.53 | 49.61 | 49.69 | 35,256 | -0.30(-0.60%) |
Mar 15, 2024 | 49.46 | 50.70 | 49.46 | 49.99 | 45,163 | -0.22(-0.44%) |
Mar 14, 2024 | 51.88 | 52.16 | 48.96 | 50.21 | 136,552 | -1.91(-3.66%) |
Mar 13, 2024 | 51.80 | 52.51 | 51.78 | 52.12 | 38,078 | +0.56(+1.08%) |
Mar 12, 2024 | 51.01 | 51.82 | 50.32 | 51.56 | 64,719 | +0.84(+1.65%) |
Mar 11, 2024 | 50.79 | 51.37 | 49.87 | 50.72 | 61,093 | -0.78(-1.51%) |
Mar 08, 2024 | 53.15 | 53.74 | 51.05 | 51.50 | 115,318 | -0.75(-1.43%) |
Mar 07, 2024 | 51.73 | 52.50 | 51.68 | 52.25 | 100,964 | +1.33(+2.61%) |
Mar 06, 2024 | 51.13 | 51.46 | 50.33 | 50.92 | 106,773 | +0.98(+1.96%) |
Mar 05, 2024 | 49.79 | 50.76 | 49.34 | 49.94 | 127,694 | -0.47(-0.93%) |
Mar 04, 2024 | 50.78 | 51.13 | 50.20 | 50.41 | 118,714 | +0.99(+2.00%) |
Mar 01, 2024 | 48.51 | 49.45 | 47.87 | 49.42 | 65,757 | +1.18(+2.44%) |
Feb 29, 2024 | 48.24 | 48.75 | 47.34 | 48.24 | 61,015 | +0.94(+1.99%) |
Feb 28, 2024 | 46.45 | 47.71 | 46.45 | 47.30 | 70,946 | +0.03(+0.06%) |
Feb 27, 2024 | 47.17 | 47.33 | 46.85 | 47.27 | 42,027 | +0.64(+1.37%) |
Feb 26, 2024 | 46.58 | 47.26 | 46.31 | 46.63 | 21,102 | -0.27(-0.58%) |
Feb 23, 2024 | 46.70 | 47.25 | 46.27 | 46.90 | 38,256 | +0.18(+0.39%) |
Feb 22, 2024 | 45.39 | 46.85 | 45.39 | 46.72 | 107,437 | +1.96(+4.37%) |
Feb 21, 2024 | 44.09 | 44.77 | 43.88 | 44.77 | 29,456 | +0.20(+0.45%) |
Feb 20, 2024 | 44.39 | 44.59 | 43.94 | 44.57 | 68,745 | -0.93(-2.04%) |
Feb 16, 2024 | 46.13 | 46.91 | 45.48 | 45.49 | 58,905 | -1.35(-2.88%) |
Feb 15, 2024 | 45.38 | 47.00 | 45.25 | 46.84 | 81,598 | +2.34(+5.25%) |
Feb 14, 2024 | 43.93 | 44.72 | 43.02 | 44.51 | 39,423 | +1.81(+4.23%) |
Feb 13, 2024 | 42.79 | 43.77 | 41.67 | 42.70 | 91,079 | -3.35(-7.27%) |
Feb 12, 2024 | 44.85 | 46.50 | 44.85 | 46.04 | 64,244 | +1.26(+2.81%) |
Feb 09, 2024 | 43.96 | 44.82 | 43.69 | 44.78 | 29,223 | +1.00(+2.28%) |
Feb 08, 2024 | 42.65 | 43.88 | 42.65 | 43.79 | 39,751 | +1.07(+2.50%) |
Feb 07, 2024 | 42.69 | 43.16 | 41.70 | 42.72 | 27,502 | +0.65(+1.54%) |
Feb 06, 2024 | 41.59 | 42.24 | 41.25 | 42.07 | 29,234 | +0.54(+1.30%) |
Feb 05, 2024 | 42.01 | 42.04 | 40.59 | 41.53 | 32,274 | -1.44(-3.35%) |
Feb 02, 2024 | 42.24 | 43.36 | 41.29 | 42.97 | 69,036 | -0.02(-0.05%) |