Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 51.25 | 51.27 | 50.52 | 50.70 | 354,258 | -0.93(-1.80%) |
Apr 24, 2024 | 51.34 | 51.77 | 51.30 | 51.63 | 441,957 | +0.20(+0.39%) |
Apr 23, 2024 | 51.13 | 51.81 | 50.81 | 51.43 | 638,892 | +0.24(+0.47%) |
Apr 22, 2024 | 50.81 | 51.29 | 50.50 | 51.19 | 495,413 | +0.78(+1.55%) |
Apr 19, 2024 | 50.21 | 50.48 | 49.96 | 50.41 | 468,780 | +0.22(+0.44%) |
Apr 18, 2024 | 50.62 | 50.68 | 50.06 | 50.19 | 559,952 | -0.40(-0.79%) |
Apr 17, 2024 | 50.86 | 51.07 | 50.28 | 50.59 | 635,500 | -0.13(-0.26%) |
Apr 16, 2024 | 49.87 | 51.05 | 49.00 | 50.72 | 553,495 | +0.66(+1.32%) |
Apr 15, 2024 | 51.01 | 51.13 | 50.04 | 50.06 | 382,373 | -0.92(-1.80%) |
Apr 12, 2024 | 51.40 | 51.64 | 50.81 | 50.98 | 396,093 | -0.69(-1.34%) |
Apr 11, 2024 | 50.97 | 52.13 | 50.85 | 51.67 | 608,205 | +0.68(+1.33%) |
Apr 10, 2024 | 50.60 | 51.46 | 50.34 | 50.99 | 506,939 | -0.32(-0.62%) |
Apr 09, 2024 | 50.72 | 51.61 | 50.72 | 51.31 | 803,769 | +0.85(+1.68%) |
Apr 08, 2024 | 51.01 | 51.19 | 50.39 | 50.46 | 267,156 | -0.41(-0.81%) |
Apr 05, 2024 | 50.94 | 51.39 | 50.86 | 50.87 | 297,633 | -0.19(-0.37%) |
Apr 04, 2024 | 51.80 | 52.33 | 50.98 | 51.06 | 470,184 | -0.54(-1.05%) |
Apr 03, 2024 | 51.90 | 52.43 | 51.45 | 51.60 | 461,041 | -0.59(-1.13%) |
Apr 02, 2024 | 52.14 | 52.53 | 51.70 | 52.19 | 756,253 | -0.59(-1.12%) |
Apr 01, 2024 | 53.29 | 53.81 | 52.13 | 52.78 | 1,104,699 | -0.53(-0.99%) |
Mar 28, 2024 | 53.20 | 52.87 | 52.86 | 53.31 | 1,215,560 | +0.68(+1.29%) |
Mar 27, 2024 | 52.72 | 53.20 | 51.50 | 52.63 | 2,377,418 | -0.02(-0.04%) |
Mar 26, 2024 | 53.20 | 53.26 | 51.97 | 52.65 | 1,478,800 | -0.11(-0.21%) |
Mar 25, 2024 | 52.41 | 53.33 | 52.16 | 52.76 | 1,388,999 | +0.28(+0.53%) |
Mar 22, 2024 | 52.68 | 52.98 | 52.21 | 52.48 | 839,711 | -0.41(-0.78%) |
Mar 21, 2024 | 53.35 | 53.90 | 52.74 | 52.89 | 420,904 | -0.09(-0.17%) |
Mar 20, 2024 | 52.94 | 53.50 | 52.74 | 52.98 | 321,900 | -0.03(-0.06%) |
Mar 19, 2024 | 52.77 | 53.87 | 52.72 | 53.01 | 566,834 | +0.19(+0.36%) |
Mar 18, 2024 | 52.50 | 53.01 | 52.40 | 52.82 | 365,169 | +0.24(+0.46%) |
Mar 15, 2024 | 52.35 | 52.88 | 52.33 | 52.58 | 649,961 | -0.36(-0.68%) |
Mar 14, 2024 | 53.75 | 53.75 | 52.79 | 52.94 | 256,658 | -0.73(-1.36%) |
Mar 13, 2024 | 53.76 | 54.15 | 53.57 | 53.67 | 346,287 | -0.07(-0.13%) |
Mar 12, 2024 | 53.76 | 54.20 | 53.69 | 53.74 | 243,911 | -0.06(-0.11%) |
Mar 11, 2024 | 53.65 | 53.88 | 53.40 | 53.80 | 363,083 | -0.09(-0.17%) |
Mar 08, 2024 | 54.53 | 54.57 | 53.80 | 53.89 | 426,002 | -0.02(-0.04%) |
Mar 07, 2024 | 53.31 | 54.24 | 52.81 | 53.91 | 352,484 | +0.84(+1.58%) |
Mar 06, 2024 | 52.70 | 53.52 | 52.65 | 53.07 | 683,348 | +0.53(+1.01%) |
Mar 05, 2024 | 52.35 | 52.89 | 51.98 | 52.54 | 775,021 | +0.14(+0.27%) |
Mar 04, 2024 | 53.09 | 53.30 | 52.23 | 52.40 | 579,816 | -0.95(-1.78%) |
Mar 01, 2024 | 53.25 | 53.49 | 52.19 | 53.35 | 591,108 | -0.01(-0.02%) |
Feb 29, 2024 | 53.21 | 54.09 | 52.71 | 53.36 | 895,414 | +0.88(+1.67%) |
Feb 28, 2024 | 52.73 | 53.82 | 52.26 | 52.48 | 4,600,095 | -0.47(-0.88%) |
Feb 27, 2024 | 53.42 | 54.51 | 52.89 | 52.95 | 2,407,564 | -2.93(-5.24%) |
Feb 26, 2024 | 55.98 | 56.32 | 55.63 | 55.88 | 345,652 | -0.42(-0.74%) |
Feb 23, 2024 | 54.88 | 56.36 | 54.44 | 56.30 | 266,913 | +1.68(+3.08%) |
Feb 22, 2024 | 54.82 | 55.07 | 54.25 | 54.62 | 600,444 | +0.12(+0.22%) |
Feb 21, 2024 | 54.92 | 54.92 | 53.93 | 54.50 | 352,049 | -0.88(-1.58%) |
Feb 20, 2024 | 55.46 | 55.84 | 55.30 | 55.38 | 271,837 | -0.56(-1.00%) |
Feb 16, 2024 | 56.04 | 56.76 | 55.63 | 55.93 | 260,717 | -0.23(-0.41%) |
Feb 15, 2024 | 55.75 | 56.28 | 55.62 | 56.16 | 290,510 | +0.89(+1.60%) |
Feb 14, 2024 | 55.35 | 55.46 | 54.78 | 55.28 | 252,996 | +0.48(+0.87%) |
Feb 13, 2024 | 55.31 | 56.06 | 54.47 | 54.80 | 394,848 | -1.73(-3.07%) |
Feb 12, 2024 | 57.10 | 57.14 | 56.52 | 56.53 | 201,458 | -0.42(-0.74%) |
Feb 09, 2024 | 57.19 | 57.41 | 56.81 | 56.95 | 410,301 | -0.24(-0.42%) |
Feb 08, 2024 | 56.62 | 57.21 | 56.40 | 57.19 | 255,073 | +0.57(+1.00%) |
Feb 07, 2024 | 57.25 | 57.38 | 56.58 | 56.62 | 318,239 | -0.64(-1.11%) |
Feb 06, 2024 | 56.62 | 57.29 | 56.55 | 57.26 | 676,175 | +0.77(+1.36%) |
Feb 05, 2024 | 56.48 | 56.71 | 55.96 | 56.49 | 419,022 | -0.54(-0.94%) |
Feb 02, 2024 | 57.60 | 57.88 | 56.82 | 57.03 | 409,982 | -0.71(-1.23%) |