Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 55.59 | 55.80 | 54.04 | 54.93 | 152,498 | -0.40(-0.72%) |
Apr 30, 2024 | 57.22 | 57.22 | 55.23 | 55.33 | 196,507 | -1.87(-3.27%) |
Apr 29, 2024 | 57.07 | 57.31 | 56.48 | 57.20 | 199,647 | +0.16(+0.28%) |
Apr 26, 2024 | 56.67 | 57.11 | 55.97 | 57.04 | 164,209 | +0.82(+1.46%) |
Apr 25, 2024 | 55.37 | 56.22 | 54.82 | 56.22 | 145,893 | +0.25(+0.45%) |
Apr 24, 2024 | 56.34 | 57.37 | 54.53 | 55.97 | 200,711 | -0.84(-1.48%) |
Apr 23, 2024 | 56.21 | 57.77 | 55.98 | 56.81 | 198,357 | +0.54(+0.96%) |
Apr 22, 2024 | 56.07 | 56.67 | 55.30 | 56.27 | 135,819 | +0.03(+0.05%) |
Apr 19, 2024 | 55.06 | 56.63 | 55.06 | 56.24 | 172,346 | +0.94(+1.70%) |
Apr 18, 2024 | 57.00 | 57.63 | 54.92 | 55.30 | 184,094 | -1.85(-3.24%) |
Apr 17, 2024 | 55.41 | 57.85 | 54.53 | 57.15 | 283,259 | +2.50(+4.57%) |
Apr 16, 2024 | 54.45 | 54.98 | 53.64 | 54.65 | 106,437 | -0.06(-0.11%) |
Apr 15, 2024 | 56.87 | 57.28 | 54.30 | 54.71 | 141,711 | -2.01(-3.54%) |
Apr 12, 2024 | 57.54 | 58.09 | 55.92 | 56.72 | 131,807 | -0.40(-0.70%) |
Apr 11, 2024 | 57.65 | 57.85 | 56.12 | 57.12 | 96,451 | -0.68(-1.18%) |
Apr 10, 2024 | 56.78 | 58.17 | 56.37 | 57.80 | 110,057 | -0.29(-0.50%) |
Apr 09, 2024 | 58.88 | 59.13 | 57.30 | 58.09 | 99,777 | -0.32(-0.55%) |
Apr 08, 2024 | 59.20 | 59.35 | 58.26 | 58.41 | 136,366 | -0.39(-0.66%) |
Apr 05, 2024 | 58.17 | 59.44 | 57.40 | 58.80 | 149,162 | +0.80(+1.38%) |
Apr 04, 2024 | 60.15 | 60.60 | 57.80 | 58.00 | 169,073 | -1.63(-2.73%) |
Apr 03, 2024 | 59.93 | 60.52 | 58.07 | 59.63 | 387,727 | -0.27(-0.45%) |
Apr 02, 2024 | 59.14 | 60.78 | 58.18 | 59.90 | 338,154 | +0.99(+1.68%) |
Apr 01, 2024 | 58.96 | 60.32 | 57.00 | 58.91 | 385,407 | +0.20(+0.34%) |
Mar 28, 2024 | 52.12 | 58.90 | 50.17 | 58.71 | 707,974 | +14.79(+33.67%) |
Mar 27, 2024 | 43.83 | 44.98 | 43.73 | 43.92 | 203,880 | +0.12(+0.27%) |
Mar 26, 2024 | 45.29 | 45.29 | 43.73 | 43.80 | 104,375 | -1.26(-2.80%) |
Mar 25, 2024 | 44.93 | 45.36 | 44.74 | 45.06 | 77,721 | +0.50(+1.12%) |
Mar 22, 2024 | 44.54 | 45.12 | 44.08 | 44.56 | 116,250 | -0.67(-1.48%) |
Mar 21, 2024 | 46.04 | 46.23 | 45.15 | 45.23 | 172,018 | -0.49(-1.07%) |
Mar 20, 2024 | 45.11 | 45.93 | 44.43 | 45.72 | 115,513 | +0.31(+0.68%) |
Mar 19, 2024 | 44.95 | 46.09 | 44.95 | 45.41 | 148,609 | +0.52(+1.16%) |
Mar 18, 2024 | 44.50 | 44.97 | 44.35 | 44.89 | 123,826 | +0.49(+1.10%) |
Mar 15, 2024 | 43.40 | 45.07 | 43.40 | 44.40 | 527,708 | +0.87(+2.00%) |
Mar 14, 2024 | 43.78 | 43.78 | 43.19 | 43.53 | 125,123 | -0.25(-0.57%) |
Mar 13, 2024 | 43.50 | 44.31 | 43.50 | 43.78 | 88,634 | +0.27(+0.62%) |
Mar 12, 2024 | 43.60 | 43.86 | 43.10 | 43.51 | 62,818 | -0.24(-0.55%) |
Mar 11, 2024 | 43.71 | 44.16 | 43.23 | 43.75 | 87,049 | -0.15(-0.34%) |
Mar 08, 2024 | 44.23 | 44.70 | 43.58 | 43.90 | 55,691 | -0.18(-0.41%) |
Mar 07, 2024 | 43.62 | 44.88 | 43.41 | 44.08 | 64,154 | +0.72(+1.66%) |
Mar 06, 2024 | 43.43 | 43.70 | 42.92 | 43.36 | 56,233 | +0.29(+0.67%) |
Mar 05, 2024 | 43.28 | 43.75 | 42.86 | 43.07 | 62,790 | -0.23(-0.53%) |
Mar 04, 2024 | 43.16 | 43.58 | 42.89 | 43.30 | 55,862 | +0.00(+0.00%) |