Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 55.36 | 56.30 | 53.20 | 53.56 | 374,454 | -1.24(-2.26%) |
May 02, 2024 | 52.44 | 54.98 | 50.60 | 54.80 | 642,072 | +2.91(+5.61%) |
May 01, 2024 | 51.14 | 53.79 | 50.84 | 51.89 | 430,765 | +0.75(+1.47%) |
Apr 30, 2024 | 50.47 | 51.24 | 50.02 | 51.14 | 215,608 | +0.19(+0.37%) |
Apr 29, 2024 | 48.88 | 51.48 | 48.76 | 50.95 | 279,840 | +2.44(+5.03%) |
Apr 26, 2024 | 47.97 | 48.90 | 47.97 | 48.51 | 146,152 | +0.64(+1.34%) |
Apr 25, 2024 | 47.76 | 47.98 | 47.15 | 47.87 | 201,991 | -0.36(-0.75%) |
Apr 24, 2024 | 48.46 | 49.11 | 48.16 | 48.23 | 247,061 | -0.67(-1.37%) |
Apr 23, 2024 | 47.65 | 48.99 | 47.65 | 48.90 | 228,582 | +1.03(+2.15%) |
Apr 22, 2024 | 46.00 | 49.06 | 46.00 | 47.87 | 323,254 | +3.43(+7.72%) |
Apr 19, 2024 | 43.35 | 44.50 | 43.35 | 44.44 | 181,634 | +0.94(+2.16%) |
Apr 18, 2024 | 43.90 | 44.34 | 43.15 | 43.50 | 158,711 | -0.29(-0.66%) |
Apr 17, 2024 | 44.82 | 45.27 | 43.78 | 43.79 | 114,122 | -0.69(-1.55%) |
Apr 16, 2024 | 44.22 | 44.71 | 43.64 | 44.48 | 196,456 | -0.45(-1.00%) |
Apr 15, 2024 | 45.36 | 45.97 | 44.46 | 44.93 | 140,971 | -0.34(-0.75%) |
Apr 12, 2024 | 46.76 | 46.76 | 45.00 | 45.27 | 115,132 | -1.61(-3.43%) |
Apr 11, 2024 | 47.49 | 47.49 | 46.35 | 46.88 | 149,000 | -0.29(-0.61%) |
Apr 10, 2024 | 47.38 | 48.02 | 46.35 | 47.17 | 220,136 | -2.00(-4.07%) |
Apr 09, 2024 | 47.30 | 49.35 | 47.24 | 49.17 | 121,987 | +2.21(+4.71%) |
Apr 08, 2024 | 47.13 | 47.61 | 46.84 | 46.96 | 121,921 | +0.42(+0.90%) |
Apr 05, 2024 | 46.29 | 46.85 | 45.76 | 46.54 | 185,167 | +0.09(+0.19%) |
Apr 04, 2024 | 47.94 | 48.18 | 46.22 | 46.45 | 232,218 | -0.74(-1.57%) |
Apr 03, 2024 | 45.89 | 47.21 | 45.89 | 47.19 | 171,111 | +1.02(+2.21%) |
Apr 02, 2024 | 46.78 | 46.89 | 45.61 | 46.17 | 205,958 | -1.22(-2.57%) |
Apr 01, 2024 | 47.97 | 48.27 | 47.01 | 47.39 | 166,442 | -0.31(-0.65%) |
Mar 28, 2024 | 48.44 | 49.06 | 47.60 | 47.70 | 335,894 | -0.74(-1.53%) |
Mar 27, 2024 | 47.75 | 48.72 | 47.53 | 48.44 | 301,784 | +1.33(+2.82%) |
Mar 26, 2024 | 47.32 | 47.57 | 46.70 | 47.11 | 169,626 | +0.11(+0.23%) |
Mar 25, 2024 | 47.96 | 48.10 | 46.60 | 47.00 | 144,338 | -0.40(-0.84%) |
Mar 22, 2024 | 47.93 | 48.49 | 46.90 | 47.40 | 189,714 | -0.37(-0.77%) |
Mar 21, 2024 | 45.71 | 47.79 | 45.25 | 47.77 | 322,493 | +2.52(+5.57%) |
Mar 20, 2024 | 44.10 | 45.97 | 43.68 | 45.25 | 310,177 | +1.05(+2.38%) |
Mar 19, 2024 | 44.42 | 45.13 | 44.08 | 44.20 | 194,336 | -0.31(-0.70%) |
Mar 18, 2024 | 45.18 | 45.26 | 44.47 | 44.51 | 128,851 | -0.76(-1.68%) |
Mar 15, 2024 | 44.10 | 45.39 | 43.96 | 45.27 | 492,823 | +0.92(+2.07%) |
Mar 14, 2024 | 45.84 | 46.22 | 43.91 | 44.35 | 170,227 | -2.11(-4.54%) |
Mar 13, 2024 | 45.79 | 46.84 | 45.79 | 46.46 | 137,087 | +0.47(+1.02%) |
Mar 12, 2024 | 46.73 | 46.73 | 45.52 | 45.99 | 159,033 | -0.63(-1.35%) |
Mar 11, 2024 | 45.90 | 46.92 | 45.90 | 46.62 | 141,658 | +0.62(+1.35%) |
Mar 08, 2024 | 46.43 | 46.97 | 45.79 | 46.00 | 134,533 | +0.21(+0.46%) |
Mar 07, 2024 | 46.43 | 47.08 | 45.41 | 45.79 | 231,247 | -0.09(-0.20%) |
Mar 06, 2024 | 45.77 | 45.92 | 44.47 | 45.88 | 233,394 | +0.74(+1.64%) |
Mar 05, 2024 | 45.15 | 46.09 | 44.95 | 45.14 | 164,998 | -0.53(-1.16%) |
Mar 04, 2024 | 45.42 | 46.09 | 44.67 | 45.67 | 204,058 | +0.40(+0.88%) |