Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 50.82 | 51.27 | 50.80 | 51.13 | 32,430 | +1.58(+3.19%) |
May 01, 2024 | 49.33 | 49.55 | 49.33 | 49.55 | 5,578 | -0.12(-0.24%) |
Apr 30, 2024 | 50.40 | 50.40 | 49.67 | 49.67 | 49,659 | -1.77(-3.44%) |
Apr 29, 2024 | 51.25 | 51.44 | 51.25 | 51.44 | 113,548 | +0.83(+1.64%) |
Apr 26, 2024 | 50.67 | 50.67 | 50.61 | 50.61 | 209 | +0.30(+0.60%) |
Apr 25, 2024 | 50.34 | 50.34 | 49.90 | 50.31 | 109,049 | -0.90(-1.76%) |
Apr 23, 2024 | 51.21 | 476 | +0.59(+1.17%) | |||
Apr 19, 2024 | 50.62 | 20,707 | +0.40(+0.80%) | |||
Apr 18, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 6,601 | -1.73(-3.33%) |
Apr 17, 2024 | 52.31 | 52.31 | 51.86 | 51.95 | 6,478 | -0.36(-0.69%) |
Apr 16, 2024 | 51.87 | 52.42 | 51.87 | 52.31 | 2,852 | -1.06(-1.99%) |
Apr 12, 2024 | 53.37 | 1,453 | -1.60(-2.91%) | |||
Apr 11, 2024 | 56.21 | 56.21 | 54.79 | 54.97 | 4,949 | -0.93(-1.66%) |
Apr 10, 2024 | 55.41 | 55.90 | 55.41 | 55.90 | 6,713 | -1.03(-1.81%) |
Apr 09, 2024 | 56.28 | 56.93 | 56.28 | 56.93 | 1,388 | +0.65(+1.15%) |
Apr 08, 2024 | 55.86 | 56.28 | 55.55 | 56.28 | 5,673 | -0.05(-0.09%) |
Apr 05, 2024 | 55.95 | 56.33 | 55.95 | 56.33 | 2,200 | +1.18(+2.14%) |
Apr 04, 2024 | 55.79 | 56.03 | 55.15 | 55.15 | 4,914 | -0.03(-0.05%) |
Apr 03, 2024 | 55.42 | 56.03 | 53.99 | 55.18 | 7,580 | -0.27(-0.49%) |
Apr 02, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 3,045 | -0.68(-1.21%) |
Apr 01, 2024 | 57.65 | 57.65 | 56.13 | 56.13 | 2,651 | -1.10(-1.92%) |
Mar 28, 2024 | 57.25 | 57.26 | 56.30 | 57.23 | 1,629 | +1.18(+2.11%) |
Mar 27, 2024 | 56.00 | 56.39 | 55.99 | 56.05 | 56,253 | +0.06(+0.12%) |
Mar 26, 2024 | 55.97 | 56.17 | 55.61 | 55.98 | 2,667 | -0.02(-0.03%) |
Mar 25, 2024 | 55.94 | 56.05 | 55.80 | 56.00 | 59,459 | +0.33(+0.59%) |
Mar 22, 2024 | 56.07 | 56.07 | 55.63 | 55.67 | 6,586 | -1.24(-2.18%) |
Mar 21, 2024 | 56.99 | 57.92 | 56.91 | 56.91 | 7,709 | -0.24(-0.42%) |
Mar 20, 2024 | 55.42 | 57.28 | 55.42 | 57.15 | 10,370 | +1.46(+2.62%) |
Mar 19, 2024 | 55.08 | 55.94 | 55.05 | 55.69 | 13,915 | +0.70(+1.26%) |
Mar 18, 2024 | 54.95 | 54.99 | 54.95 | 54.99 | 4,359 | +1.04(+1.93%) |
Mar 15, 2024 | 54.26 | 54.26 | 53.95 | 53.95 | 1,410 | +0.09(+0.16%) |
Mar 14, 2024 | 54.54 | 54.54 | 53.69 | 53.87 | 1,684 | -1.14(-2.07%) |
Mar 13, 2024 | 55.57 | 55.73 | 55.01 | 55.01 | 4,500 | -0.56(-1.01%) |
Mar 12, 2024 | 55.55 | 55.57 | 55.55 | 55.57 | 5,241 | -0.14(-0.25%) |
Mar 11, 2024 | 55.84 | 55.98 | 55.65 | 55.71 | 4,402 | -0.73(-1.29%) |
Mar 08, 2024 | 56.40 | 56.44 | 56.40 | 56.44 | 2,959 | +0.13(+0.23%) |
Mar 07, 2024 | 56.50 | 56.74 | 56.17 | 56.31 | 6,220 | +0.35(+0.63%) |
Mar 06, 2024 | 56.09 | 56.37 | 55.96 | 55.96 | 6,779 | +0.39(+0.70%) |
Mar 05, 2024 | 55.43 | 55.67 | 55.36 | 55.57 | 7,920 | +0.24(+0.43%) |
Mar 04, 2024 | 55.35 | 56.02 | 55.33 | 55.33 | 5,738 | -0.07(-0.13%) |