Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 51.04 | 51.15 | 50.08 | 50.59 | 51,795 | -0.17(-0.33%) |
Apr 30, 2024 | 50.89 | 51.46 | 50.57 | 50.76 | 50,593 | -0.65(-1.26%) |
Apr 29, 2024 | 50.89 | 51.43 | 50.74 | 51.41 | 40,759 | +0.84(+1.66%) |
Apr 26, 2024 | 50.71 | 51.08 | 50.44 | 50.57 | 22,603 | -0.10(-0.20%) |
Apr 25, 2024 | 50.75 | 50.88 | 50.20 | 50.67 | 39,138 | -0.19(-0.37%) |
Apr 24, 2024 | 50.84 | 51.30 | 50.70 | 50.86 | 28,919 | -0.10(-0.20%) |
Apr 23, 2024 | 50.90 | 51.75 | 50.80 | 50.96 | 45,537 | +0.04(+0.08%) |
Apr 22, 2024 | 51.69 | 52.08 | 50.54 | 50.92 | 44,576 | -0.72(-1.39%) |
Apr 19, 2024 | 49.75 | 51.66 | 49.75 | 51.64 | 59,527 | +1.62(+3.24%) |
Apr 18, 2024 | 50.06 | 50.15 | 49.56 | 50.02 | 57,597 | -0.06(-0.12%) |
Apr 17, 2024 | 51.30 | 51.30 | 49.89 | 50.08 | 60,580 | -0.84(-1.65%) |
Apr 16, 2024 | 50.12 | 51.07 | 49.37 | 50.92 | 68,601 | +0.68(+1.35%) |
Apr 15, 2024 | 50.92 | 51.41 | 49.80 | 50.24 | 49,195 | -0.58(-1.14%) |
Apr 12, 2024 | 51.50 | 51.88 | 50.71 | 50.82 | 51,694 | -1.17(-2.25%) |
Apr 11, 2024 | 51.47 | 52.47 | 50.60 | 51.99 | 125,693 | +0.87(+1.70%) |
Apr 10, 2024 | 52.61 | 53.57 | 50.77 | 51.12 | 168,067 | -3.96(-7.19%) |
Apr 09, 2024 | 55.21 | 55.43 | 54.75 | 55.08 | 34,289 | +0.31(+0.57%) |
Apr 08, 2024 | 54.75 | 55.64 | 54.68 | 54.77 | 54,736 | +0.06(+0.11%) |
Apr 05, 2024 | 55.54 | 56.14 | 54.45 | 54.71 | 95,679 | -1.12(-2.01%) |
Apr 04, 2024 | 56.74 | 57.99 | 55.80 | 55.83 | 46,857 | -0.34(-0.61%) |
Apr 03, 2024 | 55.23 | 56.26 | 55.23 | 56.17 | 32,606 | +0.58(+1.04%) |
Apr 02, 2024 | 56.34 | 56.34 | 55.29 | 55.59 | 27,258 | -1.29(-2.27%) |
Apr 01, 2024 | 58.08 | 58.56 | 56.72 | 56.88 | 69,545 | -1.12(-1.93%) |
Mar 28, 2024 | 56.67 | 58.14 | 56.36 | 58.00 | 43,573 | +1.22(+2.15%) |
Mar 27, 2024 | 55.64 | 56.78 | 55.25 | 56.78 | 29,000 | +1.78(+3.24%) |
Mar 26, 2024 | 55.84 | 56.09 | 54.65 | 55.00 | 47,520 | -0.40(-0.72%) |
Mar 25, 2024 | 55.64 | 55.99 | 55.37 | 55.40 | 21,921 | +0.05(+0.09%) |
Mar 22, 2024 | 56.28 | 56.35 | 55.06 | 55.35 | 30,373 | -0.60(-1.07%) |
Mar 21, 2024 | 55.64 | 56.26 | 55.64 | 55.95 | 36,804 | +0.35(+0.63%) |
Mar 20, 2024 | 54.02 | 55.67 | 53.85 | 55.60 | 30,547 | +1.62(+3.00%) |
Mar 19, 2024 | 54.13 | 54.25 | 53.81 | 53.98 | 25,557 | -0.19(-0.35%) |
Mar 18, 2024 | 54.88 | 54.94 | 54.16 | 54.17 | 25,833 | -0.30(-0.55%) |
Mar 15, 2024 | 54.21 | 55.25 | 54.21 | 54.47 | 73,793 | +0.17(+0.31%) |
Mar 14, 2024 | 55.18 | 55.26 | 54.25 | 54.30 | 45,870 | -1.20(-2.16%) |
Mar 13, 2024 | 55.45 | 56.14 | 55.26 | 55.50 | 35,081 | -0.12(-0.22%) |
Mar 12, 2024 | 55.23 | 55.80 | 55.23 | 55.62 | 31,887 | +0.33(+0.60%) |
Mar 11, 2024 | 55.66 | 55.83 | 55.02 | 55.29 | 36,712 | -0.54(-0.97%) |
Mar 08, 2024 | 55.70 | 56.16 | 55.45 | 55.83 | 34,591 | +0.69(+1.25%) |
Mar 07, 2024 | 56.06 | 56.54 | 55.03 | 55.14 | 52,024 | -0.45(-0.81%) |
Mar 06, 2024 | 55.52 | 55.70 | 54.69 | 55.59 | 122,798 | +0.42(+0.76%) |
Mar 05, 2024 | 55.34 | 56.17 | 55.15 | 55.17 | 36,856 | -0.41(-0.74%) |
Mar 04, 2024 | 56.90 | 56.99 | 55.36 | 55.58 | 40,909 | -1.28(-2.25%) |