Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 45.21 | 46.90 | 45.21 | 46.10 | 2,192,362 | +2.42(+5.54%) |
May 02, 2024 | 44.29 | 44.49 | 42.99 | 43.68 | 3,303,548 | +0.81(+1.89%) |
May 01, 2024 | 42.92 | 44.39 | 42.50 | 42.87 | 3,492,069 | +0.08(+0.19%) |
Apr 30, 2024 | 43.37 | 43.98 | 42.61 | 42.79 | 2,120,519 | -1.32(-2.99%) |
Apr 29, 2024 | 44.16 | 45.21 | 43.84 | 44.11 | 2,329,216 | +0.35(+0.80%) |
Apr 26, 2024 | 42.42 | 44.65 | 42.11 | 43.76 | 2,350,312 | +0.78(+1.81%) |
Apr 25, 2024 | 43.06 | 43.68 | 42.02 | 42.98 | 2,943,286 | -0.93(-2.12%) |
Apr 24, 2024 | 44.60 | 45.86 | 43.19 | 43.91 | 2,791,695 | -0.51(-1.15%) |
Apr 23, 2024 | 44.00 | 46.08 | 43.51 | 44.42 | 2,590,074 | +0.42(+0.95%) |
Apr 22, 2024 | 44.33 | 44.73 | 43.35 | 44.00 | 2,224,490 | +0.00(+0.00%) |
Apr 19, 2024 | 44.24 | 44.83 | 43.47 | 44.00 | 5,035,984 | -0.53(-1.19%) |
Apr 18, 2024 | 44.95 | 45.26 | 44.10 | 44.53 | 3,415,652 | -0.23(-0.51%) |
Apr 17, 2024 | 43.96 | 45.15 | 43.52 | 44.76 | 3,987,322 | +1.07(+2.45%) |
Apr 16, 2024 | 44.47 | 44.61 | 43.08 | 43.69 | 4,551,727 | -1.14(-2.54%) |
Apr 15, 2024 | 47.13 | 47.90 | 44.61 | 44.83 | 4,276,688 | -2.37(-5.02%) |
Apr 12, 2024 | 49.84 | 50.26 | 46.93 | 47.20 | 4,248,322 | -2.62(-5.26%) |
Apr 11, 2024 | 49.53 | 49.97 | 48.71 | 49.82 | 3,002,822 | +0.20(+0.40%) |
Apr 10, 2024 | 49.92 | 50.01 | 48.39 | 49.62 | 3,238,749 | -1.57(-3.07%) |
Apr 09, 2024 | 50.86 | 51.45 | 50.02 | 51.19 | 1,949,780 | +0.20(+0.39%) |
Apr 08, 2024 | 50.25 | 51.07 | 49.80 | 50.99 | 2,707,415 | +0.94(+1.88%) |
Apr 05, 2024 | 50.00 | 52.12 | 49.55 | 50.05 | 3,105,122 | -0.43(-0.85%) |
Apr 04, 2024 | 52.35 | 52.95 | 50.35 | 50.48 | 2,654,316 | -1.59(-3.05%) |
Apr 03, 2024 | 51.91 | 52.48 | 50.75 | 52.07 | 2,756,726 | -0.27(-0.52%) |
Apr 02, 2024 | 53.70 | 54.65 | 51.73 | 52.34 | 4,302,482 | -3.86(-6.87%) |
Apr 01, 2024 | 57.24 | 57.40 | 56.01 | 56.20 | 2,022,656 | -0.07(-0.12%) |
Mar 28, 2024 | 58.17 | 56.41 | 55.80 | 56.27 | 3,355,082 | -1.75(-3.02%) |
Mar 27, 2024 | 57.32 | 58.48 | 56.55 | 58.02 | 3,093,670 | +1.35(+2.38%) |
Mar 26, 2024 | 59.03 | 59.31 | 56.62 | 56.67 | 2,311,701 | -2.33(-3.95%) |
Mar 25, 2024 | 58.83 | 60.77 | 58.03 | 59.00 | 2,346,464 | +0.53(+0.91%) |
Mar 22, 2024 | 57.81 | 58.95 | 57.20 | 58.47 | 1,578,777 | +0.20(+0.34%) |
Mar 21, 2024 | 58.22 | 59.52 | 58.10 | 58.27 | 3,293,329 | +0.69(+1.20%) |
Mar 20, 2024 | 57.09 | 57.98 | 56.13 | 57.58 | 3,620,811 | +0.06(+0.10%) |
Mar 19, 2024 | 58.51 | 58.86 | 56.49 | 57.52 | 4,514,682 | -1.64(-2.77%) |
Mar 18, 2024 | 59.96 | 59.96 | 58.05 | 59.16 | 4,267,855 | -0.33(-0.55%) |
Mar 15, 2024 | 58.57 | 60.70 | 58.39 | 59.49 | 7,273,704 | +0.39(+0.66%) |
Mar 14, 2024 | 60.80 | 61.75 | 58.63 | 59.10 | 4,054,046 | -1.44(-2.38%) |
Mar 13, 2024 | 59.52 | 61.59 | 59.30 | 60.54 | 3,869,104 | +0.39(+0.65%) |
Mar 12, 2024 | 59.68 | 60.62 | 59.21 | 60.15 | 3,034,628 | -0.05(-0.08%) |
Mar 11, 2024 | 60.20 | 62.14 | 59.63 | 60.20 | 2,755,922 | +0.63(+1.06%) |
Mar 08, 2024 | 60.00 | 61.72 | 58.86 | 59.57 | 2,795,896 | +0.29(+0.49%) |
Mar 07, 2024 | 58.85 | 59.85 | 58.28 | 59.28 | 2,362,571 | +0.80(+1.37%) |
Mar 06, 2024 | 57.85 | 59.74 | 56.72 | 58.48 | 3,377,146 | +1.57(+2.76%) |
Mar 05, 2024 | 56.76 | 57.90 | 56.50 | 56.91 | 2,398,531 | +0.15(+0.26%) |
Mar 04, 2024 | 57.51 | 57.88 | 55.94 | 56.76 | 2,279,598 | -0.64(-1.11%) |