Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 50.00 | 51.70 | 48.85 | 51.50 | 2,143,222 | -1.45(-2.74%) |
May 02, 2024 | 52.41 | 53.08 | 52.13 | 52.95 | 1,339,209 | +0.53(+1.01%) |
May 01, 2024 | 49.36 | 52.80 | 49.32 | 52.42 | 1,558,795 | +3.08(+6.24%) |
Apr 30, 2024 | 49.17 | 49.62 | 48.90 | 49.34 | 1,114,989 | +0.27(+0.55%) |
Apr 29, 2024 | 49.13 | 49.32 | 48.67 | 49.07 | 812,662 | +0.13(+0.27%) |
Apr 26, 2024 | 49.47 | 49.51 | 48.48 | 48.94 | 997,957 | -0.88(-1.77%) |
Apr 25, 2024 | 50.51 | 50.60 | 49.81 | 49.82 | 426,801 | -0.96(-1.89%) |
Apr 24, 2024 | 51.17 | 51.33 | 50.76 | 50.78 | 502,784 | -0.29(-0.57%) |
Apr 23, 2024 | 51.59 | 51.92 | 51.02 | 51.07 | 501,454 | -0.45(-0.87%) |
Apr 22, 2024 | 51.49 | 51.87 | 51.20 | 51.52 | 539,825 | +0.30(+0.59%) |
Apr 19, 2024 | 50.51 | 51.40 | 50.41 | 51.22 | 562,440 | +0.93(+1.85%) |
Apr 18, 2024 | 50.69 | 51.16 | 50.23 | 50.29 | 695,059 | -0.04(-0.08%) |
Apr 17, 2024 | 49.95 | 50.81 | 49.80 | 50.33 | 674,420 | +0.60(+1.21%) |
Apr 16, 2024 | 49.56 | 50.03 | 49.45 | 49.73 | 1,020,030 | +0.21(+0.42%) |
Apr 15, 2024 | 50.52 | 50.54 | 49.51 | 49.52 | 607,990 | -0.43(-0.86%) |
Apr 12, 2024 | 50.21 | 50.55 | 49.92 | 49.95 | 594,188 | -0.43(-0.85%) |
Apr 11, 2024 | 51.07 | 51.22 | 50.33 | 50.38 | 654,639 | -0.99(-1.93%) |
Apr 10, 2024 | 52.11 | 52.11 | 51.29 | 51.37 | 744,060 | -0.88(-1.68%) |
Apr 09, 2024 | 52.55 | 53.21 | 52.13 | 52.25 | 786,289 | -0.22(-0.42%) |
Apr 08, 2024 | 52.30 | 52.59 | 52.16 | 52.47 | 998,528 | +0.25(+0.48%) |
Apr 05, 2024 | 51.90 | 52.63 | 51.89 | 52.22 | 951,489 | +0.40(+0.77%) |
Apr 04, 2024 | 52.62 | 52.71 | 51.75 | 51.82 | 885,424 | -0.41(-0.78%) |
Apr 03, 2024 | 52.30 | 52.70 | 51.93 | 52.23 | 1,611,669 | -0.15(-0.29%) |
Apr 02, 2024 | 54.55 | 54.66 | 52.37 | 52.38 | 1,455,829 | -1.84(-3.39%) |
Apr 01, 2024 | 55.42 | 55.58 | 53.75 | 54.22 | 1,640,710 | -1.28(-2.31%) |
Mar 28, 2024 | 55.86 | 56.10 | 55.41 | 55.50 | 901,461 | -0.22(-0.39%) |
Mar 27, 2024 | 55.61 | 55.73 | 54.86 | 55.72 | 742,807 | +0.42(+0.76%) |
Mar 26, 2024 | 56.00 | 56.24 | 55.30 | 55.30 | 646,988 | -0.67(-1.20%) |
Mar 25, 2024 | 55.83 | 56.32 | 55.79 | 55.97 | 646,851 | +0.20(+0.36%) |
Mar 22, 2024 | 55.79 | 56.21 | 55.56 | 55.77 | 650,487 | +0.22(+0.40%) |
Mar 21, 2024 | 55.88 | 56.52 | 55.50 | 55.55 | 630,158 | -0.44(-0.79%) |
Mar 20, 2024 | 55.74 | 56.30 | 55.28 | 55.99 | 848,156 | +0.31(+0.56%) |
Mar 19, 2024 | 55.43 | 55.74 | 54.64 | 55.68 | 1,115,962 | +0.35(+0.63%) |
Mar 18, 2024 | 55.51 | 55.67 | 54.95 | 55.33 | 897,519 | -0.17(-0.31%) |
Mar 15, 2024 | 54.97 | 56.00 | 54.76 | 55.50 | 1,464,315 | +0.33(+0.60%) |
Mar 14, 2024 | 54.73 | 55.19 | 54.29 | 55.17 | 1,411,950 | +0.34(+0.62%) |
Mar 13, 2024 | 54.38 | 54.85 | 54.08 | 54.83 | 763,616 | +0.62(+1.14%) |
Mar 12, 2024 | 53.50 | 54.47 | 53.27 | 54.21 | 1,018,483 | +0.59(+1.10%) |
Mar 11, 2024 | 53.92 | 54.12 | 53.05 | 53.62 | 586,379 | -0.36(-0.66%) |
Mar 08, 2024 | 53.88 | 54.26 | 53.47 | 53.98 | 529,381 | +0.05(+0.09%) |
Mar 07, 2024 | 54.01 | 54.37 | 53.70 | 53.93 | 527,645 | +0.11(+0.20%) |
Mar 06, 2024 | 53.42 | 54.07 | 53.29 | 53.82 | 523,706 | +0.61(+1.14%) |
Mar 05, 2024 | 52.80 | 53.64 | 52.13 | 53.21 | 907,397 | +0.46(+0.87%) |
Mar 04, 2024 | 53.10 | 53.58 | 52.67 | 52.76 | 947,547 | -0.52(-0.97%) |