Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 50.98 | 51.04 | 50.95 | 51.02 | 146,560 | +0.12(+0.24%) |
May 02, 2024 | 50.80 | 50.92 | 50.80 | 50.91 | 120,633 | +0.06(+0.13%) |
May 01, 2024 | 50.78 | 50.90 | 50.77 | 50.84 | 122,710 | +0.09(+0.18%) |
Apr 30, 2024 | 50.78 | 50.78 | 50.66 | 50.75 | 134,975 | -0.05(-0.10%) |
Apr 29, 2024 | 50.72 | 50.80 | 50.72 | 50.80 | 96,209 | +0.09(+0.18%) |
Apr 26, 2024 | 50.85 | 50.85 | 50.69 | 50.71 | 116,027 | +0.02(+0.05%) |
Apr 25, 2024 | 50.70 | 50.76 | 50.66 | 50.69 | 162,725 | -0.15(-0.30%) |
Apr 24, 2024 | 50.83 | 50.85 | 50.80 | 50.84 | 129,643 | -0.03(-0.06%) |
Apr 23, 2024 | 50.78 | 50.94 | 50.78 | 50.87 | 226,276 | +0.01(+0.01%) |
Apr 22, 2024 | 50.89 | 50.89 | 50.84 | 50.86 | 155,891 | +0.01(+0.02%) |
Apr 19, 2024 | 50.84 | 50.90 | 50.83 | 50.85 | 149,619 | +0.04(+0.08%) |
Apr 18, 2024 | 50.78 | 50.83 | 50.73 | 50.81 | 116,550 | -0.02(-0.04%) |
Apr 17, 2024 | 50.69 | 50.85 | 50.69 | 50.83 | 129,362 | +0.09(+0.19%) |
Apr 16, 2024 | 50.75 | 50.79 | 50.70 | 50.74 | 176,343 | -0.05(-0.10%) |
Apr 15, 2024 | 50.79 | 50.85 | 50.74 | 50.79 | 177,510 | -0.08(-0.17%) |
Apr 12, 2024 | 50.84 | 50.94 | 50.84 | 50.87 | 131,534 | +0.10(+0.21%) |
Apr 11, 2024 | 50.61 | 50.80 | 50.61 | 50.77 | 251,633 | +0.13(+0.26%) |
Apr 10, 2024 | 50.85 | 50.85 | 50.63 | 50.64 | 160,773 | -0.33(-0.65%) |
Apr 09, 2024 | 50.91 | 51.00 | 50.91 | 50.96 | 226,335 | +0.12(+0.24%) |
Apr 08, 2024 | 50.91 | 50.91 | 50.81 | 50.84 | 180,094 | -0.01(-0.01%) |
Apr 05, 2024 | 50.83 | 50.92 | 50.83 | 50.85 | 94,488 | -0.12(-0.24%) |
Apr 04, 2024 | 50.97 | 50.99 | 50.83 | 50.97 | 71,065 | +0.07(+0.14%) |
Apr 03, 2024 | 50.85 | 50.93 | 50.80 | 50.90 | 119,342 | -0.06(-0.12%) |
Apr 02, 2024 | 51.15 | 51.15 | 50.94 | 50.96 | 180,383 | -0.14(-0.27%) |
Apr 01, 2024 | 51.25 | 51.25 | 51.04 | 51.10 | 139,353 | -0.12(-0.23%) |
Mar 28, 2024 | 51.19 | 51.28 | 51.19 | 51.22 | 127,510 | -0.04(-0.08%) |
Mar 27, 2024 | 51.17 | 51.26 | 51.16 | 51.26 | 146,489 | -0.01(-0.02%) |
Mar 26, 2024 | 51.31 | 51.31 | 51.22 | 51.27 | 110,928 | -0.01(-0.02%) |
Mar 25, 2024 | 51.33 | 51.33 | 51.26 | 51.28 | 128,670 | -0.04(-0.08%) |
Mar 22, 2024 | 51.39 | 51.39 | 51.32 | 51.32 | 170,857 | +0.08(+0.16%) |
Mar 21, 2024 | 51.33 | 51.33 | 51.23 | 51.24 | 117,126 | -0.02(-0.05%) |
Mar 20, 2024 | 51.33 | 51.33 | 51.20 | 51.27 | 84,210 | -0.03(-0.06%) |
Mar 19, 2024 | 51.36 | 51.36 | 51.25 | 51.30 | 101,942 | +0.04(+0.08%) |
Mar 18, 2024 | 51.27 | 51.29 | 51.23 | 51.26 | 271,106 | +0.01(+0.02%) |
Mar 15, 2024 | 51.23 | 51.29 | 51.21 | 51.25 | 201,299 | -0.02(-0.04%) |
Mar 14, 2024 | 51.37 | 51.37 | 51.19 | 51.27 | 93,203 | -0.05(-0.10%) |
Mar 13, 2024 | 51.31 | 51.37 | 51.31 | 51.32 | 106,578 | +0.01(+0.02%) |
Mar 12, 2024 | 51.26 | 51.31 | 51.26 | 51.31 | 95,508 | -0.07(-0.14%) |
Mar 11, 2024 | 51.42 | 51.42 | 51.33 | 51.38 | 118,770 | -0.02(-0.03%) |
Mar 08, 2024 | 51.39 | 51.40 | 51.34 | 51.39 | 87,682 | +0.02(+0.05%) |
Mar 07, 2024 | 51.36 | 51.38 | 51.31 | 51.37 | 86,098 | +0.08(+0.16%) |
Mar 06, 2024 | 51.19 | 51.32 | 51.19 | 51.28 | 151,634 | -0.00(-0.01%) |
Mar 05, 2024 | 51.17 | 51.33 | 51.17 | 51.29 | 160,026 | +0.14(+0.27%) |
Mar 04, 2024 | 51.22 | 51.22 | 51.07 | 51.15 | 99,751 | -0.11(-0.21%) |