Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 49.29 | 49.46 | 49.07 | 49.22 | 2,495 | -0.90(-1.80%) |
Apr 24, 2024 | 49.29 | 50.12 | 49.29 | 50.12 | 342 | +0.97(+1.97%) |
Apr 23, 2024 | 48.69 | 49.76 | 48.69 | 49.15 | 4,051 | +0.03(+0.07%) |
Apr 22, 2024 | 48.52 | 49.41 | 48.16 | 49.12 | 3,109 | +0.84(+1.75%) |
Apr 19, 2024 | 47.44 | 48.27 | 47.44 | 48.27 | 8,429 | +1.29(+2.76%) |
Apr 18, 2024 | 46.79 | 46.98 | 46.79 | 46.98 | 703 | +0.30(+0.65%) |
Apr 17, 2024 | 47.13 | 47.13 | 46.65 | 46.68 | 2,411 | +0.01(+0.03%) |
Apr 16, 2024 | 46.47 | 46.92 | 46.44 | 46.66 | 3,260 | -0.61(-1.28%) |
Apr 15, 2024 | 47.58 | 47.58 | 46.85 | 47.27 | 6,124 | -0.04(-0.08%) |
Apr 12, 2024 | 47.38 | 47.41 | 47.14 | 47.31 | 1,804 | -0.48(-1.00%) |
Apr 11, 2024 | 47.78 | 47.91 | 47.45 | 47.79 | 2,640 | +0.06(+0.13%) |
Apr 10, 2024 | 48.00 | 48.00 | 47.38 | 47.73 | 12,781 | -2.45(-4.87%) |
Apr 09, 2024 | 50.15 | 50.41 | 50.08 | 50.18 | 5,121 | +0.25(+0.49%) |
Apr 08, 2024 | 49.37 | 50.09 | 49.37 | 49.93 | 6,685 | +0.96(+1.96%) |
Apr 05, 2024 | 48.85 | 49.16 | 48.85 | 48.97 | 2,594 | -0.12(-0.24%) |
Apr 04, 2024 | 49.71 | 49.99 | 48.89 | 49.09 | 1,542 | +0.18(+0.37%) |
Apr 03, 2024 | 48.73 | 49.19 | 48.73 | 48.91 | 5,855 | -0.29(-0.59%) |
Apr 02, 2024 | 49.28 | 49.46 | 48.78 | 49.20 | 2,541 | -0.72(-1.44%) |
Apr 01, 2024 | 50.75 | 50.75 | 49.91 | 49.92 | 10,900 | -1.01(-1.98%) |
Mar 28, 2024 | 50.18 | 51.14 | 50.18 | 50.93 | 4,357 | -0.03(-0.06%) |
Mar 27, 2024 | 49.43 | 50.96 | 49.43 | 50.96 | 2,504 | +2.07(+4.23%) |
Mar 26, 2024 | 49.06 | 49.11 | 48.89 | 48.89 | 1,585 | -0.37(-0.75%) |
Mar 25, 2024 | 48.94 | 49.66 | 48.94 | 49.26 | 3,477 | +0.12(+0.24%) |
Mar 22, 2024 | 49.99 | 50.00 | 49.01 | 49.14 | 7,285 | -0.96(-1.91%) |
Mar 21, 2024 | 49.88 | 50.28 | 49.88 | 50.10 | 4,712 | +0.68(+1.38%) |
Mar 20, 2024 | 48.11 | 49.84 | 48.01 | 49.42 | 3,383 | +1.45(+3.02%) |
Mar 19, 2024 | 47.64 | 48.45 | 47.64 | 47.97 | 3,546 | +0.14(+0.29%) |
Mar 18, 2024 | 48.07 | 48.25 | 47.83 | 47.83 | 2,443 | -0.33(-0.69%) |
Mar 15, 2024 | 48.50 | 48.51 | 48.16 | 48.16 | 19,169 | +0.16(+0.33%) |
Mar 14, 2024 | 48.36 | 48.36 | 47.60 | 48.00 | 4,059 | -1.13(-2.30%) |
Mar 13, 2024 | 49.67 | 49.67 | 49.13 | 49.13 | 1,690 | -0.19(-0.40%) |
Mar 12, 2024 | 49.56 | 49.71 | 49.13 | 49.33 | 3,165 | -0.42(-0.85%) |
Mar 11, 2024 | 49.62 | 50.05 | 49.62 | 49.75 | 2,515 | -0.13(-0.26%) |
Mar 08, 2024 | 50.58 | 50.73 | 49.88 | 49.88 | 1,876 | -0.19(-0.38%) |
Mar 07, 2024 | 50.44 | 50.83 | 50.06 | 50.06 | 11,478 | +0.08(+0.17%) |
Mar 06, 2024 | 49.53 | 50.09 | 48.85 | 49.98 | 4,832 | -0.19(-0.39%) |
Mar 05, 2024 | 47.77 | 50.34 | 47.77 | 50.17 | 3,337 | +2.02(+4.20%) |
Mar 04, 2024 | 48.17 | 48.90 | 48.06 | 48.15 | 2,876 | -0.27(-0.55%) |
Mar 01, 2024 | 48.22 | 48.57 | 47.85 | 48.42 | 8,143 | -0.58(-1.17%) |
Feb 29, 2024 | 49.70 | 49.70 | 48.99 | 48.99 | 1,005 | +0.75(+1.56%) |
Feb 28, 2024 | 48.59 | 48.77 | 48.24 | 48.24 | 1,135 | -0.64(-1.32%) |
Feb 27, 2024 | 48.29 | 49.23 | 48.29 | 48.88 | 7,386 | +0.30(+0.62%) |
Feb 26, 2024 | 48.96 | 48.96 | 48.08 | 48.58 | 7,762 | -0.22(-0.45%) |
Feb 23, 2024 | 48.85 | 49.23 | 48.64 | 48.81 | 3,192 | -0.19(-0.39%) |
Feb 22, 2024 | 49.48 | 49.48 | 48.55 | 49.00 | 3,759 | -0.13(-0.27%) |
Feb 21, 2024 | 48.82 | 49.13 | 48.81 | 49.13 | 2,146 | -0.10(-0.20%) |
Feb 20, 2024 | 48.78 | 49.71 | 48.78 | 49.23 | 9,338 | -0.57(-1.14%) |
Feb 16, 2024 | 49.51 | 49.94 | 49.51 | 49.80 | 2,505 | -0.40(-0.80%) |
Feb 15, 2024 | 49.51 | 50.30 | 49.51 | 50.20 | 3,410 | +1.64(+3.37%) |
Feb 14, 2024 | 48.22 | 48.57 | 47.71 | 48.57 | 1,615 | +1.01(+2.13%) |
Feb 13, 2024 | 47.86 | 48.18 | 47.05 | 47.56 | 28,428 | -2.43(-4.86%) |
Feb 12, 2024 | 49.59 | 50.41 | 49.49 | 49.99 | 11,753 | +1.15(+2.35%) |
Feb 09, 2024 | 48.28 | 48.98 | 47.86 | 48.84 | 6,400 | +0.82(+1.72%) |
Feb 08, 2024 | 47.51 | 48.11 | 47.51 | 48.01 | 6,985 | +0.26(+0.54%) |
Feb 07, 2024 | 47.90 | 48.15 | 47.05 | 47.75 | 6,277 | -0.08(-0.17%) |
Feb 06, 2024 | 48.60 | 48.60 | 47.62 | 47.83 | 16,405 | -0.76(-1.57%) |
Feb 05, 2024 | 48.66 | 48.86 | 48.46 | 48.60 | 2,963 | -0.86(-1.74%) |
Feb 02, 2024 | 47.93 | 49.72 | 47.93 | 49.46 | 6,475 | +0.08(+0.16%) |