Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 51.14 | 51.14 | 49.00 | 49.50 | 257,098 | -1.11(-2.19%) |
May 01, 2024 | 49.86 | 51.44 | 49.47 | 50.61 | 226,128 | +0.60(+1.20%) |
Apr 30, 2024 | 48.15 | 50.15 | 48.15 | 50.01 | 222,614 | +1.01(+2.06%) |
Apr 29, 2024 | 48.59 | 49.74 | 48.45 | 49.00 | 104,157 | +0.53(+1.09%) |
Apr 26, 2024 | 49.03 | 49.28 | 47.90 | 48.47 | 168,008 | -0.07(-0.14%) |
Apr 25, 2024 | 48.00 | 48.95 | 45.92 | 48.54 | 212,633 | -0.41(-0.84%) |
Apr 24, 2024 | 49.52 | 50.49 | 48.49 | 48.95 | 156,498 | -0.74(-1.49%) |
Apr 23, 2024 | 48.28 | 50.03 | 47.78 | 49.69 | 266,011 | +1.42(+2.94%) |
Apr 22, 2024 | 46.84 | 49.12 | 44.86 | 48.27 | 471,404 | +0.89(+1.88%) |
Apr 19, 2024 | 52.53 | 52.60 | 47.07 | 47.38 | 427,182 | -5.19(-9.87%) |
Apr 18, 2024 | 52.66 | 53.55 | 51.90 | 52.57 | 173,511 | +0.42(+0.81%) |
Apr 17, 2024 | 52.22 | 53.12 | 51.06 | 52.15 | 202,493 | +0.41(+0.79%) |
Apr 16, 2024 | 50.55 | 52.60 | 50.10 | 51.74 | 327,378 | +0.72(+1.41%) |
Apr 15, 2024 | 51.82 | 51.82 | 50.75 | 51.02 | 324,303 | +0.27(+0.53%) |
Apr 12, 2024 | 52.80 | 53.28 | 49.50 | 50.75 | 293,200 | -2.29(-4.32%) |
Apr 11, 2024 | 53.90 | 53.90 | 52.47 | 53.04 | 235,629 | -0.15(-0.28%) |
Apr 10, 2024 | 52.37 | 54.68 | 52.01 | 53.19 | 237,265 | -2.19(-3.95%) |
Apr 09, 2024 | 54.18 | 55.73 | 53.76 | 55.38 | 329,615 | +1.19(+2.20%) |
Apr 08, 2024 | 54.72 | 54.74 | 52.76 | 54.19 | 220,307 | +0.03(+0.06%) |
Apr 05, 2024 | 52.50 | 54.28 | 52.50 | 54.16 | 265,341 | +1.46(+2.77%) |
Apr 04, 2024 | 53.00 | 54.66 | 52.46 | 52.70 | 387,673 | -0.09(-0.17%) |
Apr 03, 2024 | 50.95 | 52.90 | 50.10 | 52.79 | 412,883 | +2.34(+4.64%) |
Apr 02, 2024 | 47.65 | 52.93 | 45.78 | 50.45 | 879,956 | +1.65(+3.38%) |
Apr 01, 2024 | 52.13 | 52.13 | 48.75 | 48.80 | 343,520 | -2.10(-4.13%) |
Mar 28, 2024 | 50.99 | 51.63 | 50.47 | 50.90 | 359,874 | +0.14(+0.28%) |
Mar 27, 2024 | 50.10 | 50.82 | 49.12 | 50.76 | 282,003 | +1.06(+2.13%) |
Mar 26, 2024 | 48.49 | 50.49 | 48.34 | 49.70 | 383,848 | +1.94(+4.06%) |
Mar 25, 2024 | 48.20 | 48.51 | 47.60 | 47.76 | 291,125 | +0.06(+0.13%) |
Mar 22, 2024 | 48.32 | 49.97 | 46.78 | 47.70 | 437,702 | -1.14(-2.33%) |
Mar 21, 2024 | 51.29 | 51.73 | 47.96 | 48.84 | 470,736 | -2.20(-4.31%) |
Mar 20, 2024 | 50.40 | 51.19 | 49.59 | 51.04 | 180,955 | +0.70(+1.39%) |
Mar 19, 2024 | 49.84 | 50.99 | 49.84 | 50.34 | 160,347 | -0.35(-0.69%) |
Mar 18, 2024 | 49.43 | 50.96 | 48.47 | 50.69 | 239,414 | +1.70(+3.46%) |
Mar 15, 2024 | 47.90 | 49.88 | 47.50 | 48.99 | 246,562 | +0.72(+1.50%) |
Mar 14, 2024 | 49.72 | 50.89 | 47.56 | 48.27 | 366,934 | -2.15(-4.26%) |
Mar 13, 2024 | 50.23 | 51.99 | 49.71 | 50.42 | 210,142 | +0.39(+0.78%) |
Mar 12, 2024 | 49.88 | 50.22 | 48.73 | 50.03 | 211,275 | +1.30(+2.67%) |
Mar 11, 2024 | 49.50 | 50.00 | 48.20 | 48.73 | 483,699 | -1.68(-3.33%) |
Mar 08, 2024 | 50.74 | 51.20 | 50.05 | 50.41 | 425,006 | +0.51(+1.02%) |
Mar 07, 2024 | 49.89 | 51.16 | 48.97 | 49.90 | 618,392 | +0.65(+1.32%) |
Mar 06, 2024 | 46.52 | 49.96 | 46.44 | 49.25 | 248,906 | +3.23(+7.02%) |
Mar 05, 2024 | 47.83 | 48.62 | 45.93 | 46.02 | 239,482 | -1.45(-3.05%) |
Mar 04, 2024 | 43.17 | 47.88 | 43.17 | 47.47 | 917,781 | +3.36(+7.62%) |