Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 53.62 | 54.06 | 53.36 | 54.00 | 116,627 | +0.50(+0.93%) |
May 08, 2024 | 52.75 | 53.51 | 52.60 | 53.50 | 89,938 | +0.53(+1.00%) |
May 07, 2024 | 53.30 | 53.73 | 52.90 | 52.97 | 141,601 | -0.24(-0.45%) |
May 06, 2024 | 53.64 | 53.73 | 53.00 | 53.21 | 127,532 | -0.18(-0.34%) |
May 03, 2024 | 53.26 | 53.55 | 52.29 | 53.39 | 130,515 | +0.55(+1.04%) |
May 02, 2024 | 52.17 | 53.10 | 52.17 | 52.84 | 170,895 | +0.64(+1.23%) |
May 01, 2024 | 51.44 | 52.38 | 51.42 | 52.20 | 192,323 | +0.77(+1.50%) |
Apr 30, 2024 | 51.55 | 51.57 | 51.03 | 51.43 | 149,383 | -0.15(-0.29%) |
Apr 29, 2024 | 50.79 | 51.77 | 50.70 | 51.58 | 147,392 | +0.78(+1.54%) |
Apr 26, 2024 | 51.12 | 51.42 | 50.60 | 50.80 | 111,685 | -0.45(-0.88%) |
Apr 25, 2024 | 51.81 | 51.81 | 50.53 | 51.25 | 215,949 | -0.66(-1.27%) |
Apr 24, 2024 | 51.50 | 52.08 | 51.09 | 51.91 | 1,694,008 | +0.04(+0.08%) |
Apr 23, 2024 | 50.74 | 52.27 | 50.74 | 51.87 | 497,639 | +1.18(+2.33%) |
Apr 22, 2024 | 51.47 | 51.55 | 50.60 | 50.69 | 277,029 | -0.77(-1.50%) |
Apr 19, 2024 | 50.47 | 51.52 | 50.41 | 51.46 | 190,844 | +0.96(+1.90%) |
Apr 18, 2024 | 49.84 | 50.85 | 49.84 | 50.50 | 226,759 | +1.14(+2.31%) |
Apr 17, 2024 | 49.91 | 50.19 | 49.36 | 49.36 | 181,381 | -0.18(-0.36%) |
Apr 16, 2024 | 49.23 | 49.83 | 48.97 | 49.54 | 162,632 | +0.10(+0.20%) |
Apr 15, 2024 | 48.67 | 49.72 | 48.37 | 49.44 | 216,761 | +0.89(+1.83%) |
Apr 12, 2024 | 49.00 | 49.15 | 48.43 | 48.55 | 143,598 | -0.50(-1.02%) |
Apr 11, 2024 | 48.92 | 49.30 | 48.56 | 49.05 | 148,923 | +0.46(+0.95%) |
Apr 10, 2024 | 50.11 | 50.13 | 48.06 | 48.59 | 211,727 | -1.78(-3.53%) |
Apr 09, 2024 | 50.74 | 51.01 | 50.25 | 50.37 | 182,607 | -0.25(-0.49%) |
Apr 08, 2024 | 48.20 | 50.69 | 48.20 | 50.62 | 391,223 | +2.70(+5.63%) |
Apr 05, 2024 | 49.20 | 49.48 | 47.74 | 47.92 | 237,533 | -1.43(-2.90%) |
Apr 04, 2024 | 49.86 | 50.15 | 49.29 | 49.35 | 222,723 | -0.16(-0.32%) |
Apr 03, 2024 | 49.80 | 50.23 | 49.31 | 49.51 | 154,018 | -0.41(-0.83%) |
Apr 02, 2024 | 50.13 | 50.61 | 49.80 | 49.92 | 300,059 | -0.28(-0.55%) |
Apr 01, 2024 | 51.01 | 51.17 | 50.07 | 50.20 | 195,958 | -0.70(-1.37%) |
Mar 28, 2024 | 50.70 | 51.37 | 50.56 | 50.90 | 202,353 | +0.26(+0.51%) |
Mar 27, 2024 | 49.89 | 50.72 | 49.78 | 50.64 | 168,657 | +1.15(+2.33%) |
Mar 26, 2024 | 49.52 | 49.72 | 49.15 | 49.49 | 181,339 | +0.20(+0.40%) |
Mar 25, 2024 | 50.12 | 50.34 | 49.27 | 49.29 | 107,584 | -0.49(-0.99%) |
Mar 22, 2024 | 51.29 | 51.29 | 49.69 | 49.78 | 160,897 | -1.24(-2.43%) |
Mar 21, 2024 | 50.58 | 51.82 | 50.49 | 51.02 | 250,947 | +0.54(+1.07%) |
Mar 20, 2024 | 49.92 | 50.93 | 49.77 | 50.48 | 217,385 | +0.32(+0.65%) |
Mar 19, 2024 | 50.30 | 50.67 | 49.34 | 50.16 | 234,556 | -0.13(-0.25%) |
Mar 18, 2024 | 50.38 | 50.75 | 49.60 | 50.28 | 392,847 | +0.21(+0.41%) |
Mar 15, 2024 | 48.97 | 50.95 | 48.70 | 50.08 | 3,966,330 | +0.86(+1.74%) |
Mar 14, 2024 | 49.89 | 50.10 | 49.04 | 49.22 | 364,511 | -0.84(-1.67%) |
Mar 13, 2024 | 49.80 | 50.67 | 49.80 | 50.06 | 328,799 | +0.29(+0.57%) |
Mar 12, 2024 | 49.36 | 49.93 | 49.13 | 49.77 | 258,689 | +0.32(+0.66%) |
Mar 11, 2024 | 49.99 | 50.33 | 49.41 | 49.45 | 312,960 | -0.39(-0.79%) |
Mar 08, 2024 | 49.55 | 50.25 | 49.46 | 49.84 | 277,743 | +0.57(+1.16%) |
Mar 07, 2024 | 49.11 | 49.67 | 48.87 | 49.27 | 343,345 | +0.35(+0.72%) |
Mar 06, 2024 | 48.10 | 48.93 | 47.62 | 48.92 | 297,575 | +1.03(+2.16%) |
Mar 05, 2024 | 47.38 | 47.97 | 47.31 | 47.88 | 240,884 | +0.64(+1.35%) |
Mar 04, 2024 | 47.43 | 47.73 | 46.60 | 47.24 | 214,452 | -0.20(-0.41%) |