Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 52.00 | 52.00 | 51.02 | 51.45 | 42,523 | -0.20(-0.39%) |
May 02, 2024 | 50.53 | 51.88 | 50.20 | 51.65 | 94,891 | +1.90(+3.82%) |
May 01, 2024 | 49.07 | 50.42 | 49.07 | 49.75 | 75,827 | +1.17(+2.41%) |
Apr 30, 2024 | 49.54 | 49.79 | 48.56 | 48.58 | 88,452 | -1.01(-2.04%) |
Apr 29, 2024 | 50.08 | 50.42 | 49.44 | 49.59 | 57,985 | -0.47(-0.94%) |
Apr 26, 2024 | 50.00 | 50.10 | 49.67 | 50.06 | 42,606 | +0.12(+0.24%) |
Apr 25, 2024 | 50.29 | 50.29 | 49.36 | 49.94 | 65,952 | -0.16(-0.32%) |
Apr 24, 2024 | 50.24 | 50.35 | 49.61 | 50.10 | 80,196 | -0.23(-0.46%) |
Apr 23, 2024 | 48.25 | 50.35 | 48.25 | 50.33 | 125,846 | +1.78(+3.67%) |
Apr 22, 2024 | 48.19 | 49.03 | 47.87 | 48.55 | 142,120 | +0.55(+1.15%) |
Apr 19, 2024 | 47.02 | 48.17 | 47.02 | 48.00 | 93,475 | +1.01(+2.15%) |
Apr 18, 2024 | 46.37 | 47.74 | 46.37 | 46.99 | 73,909 | +0.74(+1.60%) |
Apr 17, 2024 | 46.00 | 46.60 | 46.00 | 46.25 | 91,146 | +0.33(+0.72%) |
Apr 16, 2024 | 45.39 | 46.14 | 44.95 | 45.92 | 88,479 | +0.51(+1.12%) |
Apr 15, 2024 | 45.05 | 46.09 | 44.79 | 45.41 | 73,031 | +0.83(+1.86%) |
Apr 12, 2024 | 45.02 | 45.02 | 43.99 | 44.58 | 48,938 | -0.31(-0.69%) |
Apr 11, 2024 | 44.76 | 45.52 | 44.53 | 44.89 | 29,754 | +0.07(+0.16%) |
Apr 10, 2024 | 44.85 | 45.26 | 44.35 | 44.82 | 53,339 | -1.06(-2.31%) |
Apr 09, 2024 | 46.16 | 46.41 | 45.69 | 45.88 | 49,328 | -0.46(-0.99%) |
Apr 08, 2024 | 45.95 | 46.72 | 45.95 | 46.34 | 31,634 | +0.50(+1.09%) |
Apr 05, 2024 | 46.11 | 46.11 | 45.39 | 45.84 | 99,506 | -0.33(-0.71%) |
Apr 04, 2024 | 46.00 | 46.66 | 45.30 | 46.17 | 59,183 | +0.50(+1.09%) |
Apr 03, 2024 | 45.70 | 46.41 | 45.22 | 45.67 | 44,898 | -0.21(-0.46%) |
Apr 02, 2024 | 45.80 | 46.03 | 45.21 | 45.88 | 64,553 | -0.10(-0.22%) |
Apr 01, 2024 | 46.60 | 46.60 | 45.00 | 45.98 | 72,855 | -0.73(-1.56%) |
Mar 28, 2024 | 46.45 | 47.50 | 46.44 | 46.71 | 82,514 | +0.34(+0.73%) |
Mar 27, 2024 | 45.50 | 46.45 | 45.10 | 46.37 | 133,088 | +1.18(+2.61%) |
Mar 26, 2024 | 44.50 | 45.21 | 44.37 | 45.19 | 84,494 | +0.89(+2.01%) |
Mar 25, 2024 | 43.73 | 44.50 | 43.73 | 44.30 | 74,082 | +0.58(+1.33%) |
Mar 22, 2024 | 44.38 | 44.38 | 43.65 | 43.72 | 69,678 | -0.52(-1.18%) |
Mar 21, 2024 | 43.93 | 44.54 | 43.76 | 44.24 | 72,608 | +0.67(+1.54%) |
Mar 20, 2024 | 43.59 | 43.78 | 42.76 | 43.57 | 61,968 | -0.03(-0.07%) |
Mar 19, 2024 | 44.12 | 44.52 | 43.13 | 43.60 | 111,516 | -0.48(-1.09%) |
Mar 18, 2024 | 43.87 | 44.34 | 43.59 | 44.08 | 100,438 | -0.24(-0.54%) |
Mar 15, 2024 | 44.26 | 45.66 | 44.20 | 44.32 | 222,326 | -0.25(-0.56%) |
Mar 14, 2024 | 44.49 | 44.82 | 44.28 | 44.57 | 116,772 | -0.15(-0.34%) |
Mar 13, 2024 | 43.77 | 44.91 | 43.77 | 44.72 | 67,033 | +0.62(+1.41%) |
Mar 12, 2024 | 43.58 | 44.23 | 43.26 | 44.10 | 86,996 | +0.03(+0.07%) |
Mar 11, 2024 | 44.47 | 44.52 | 43.83 | 44.07 | 85,061 | -0.85(-1.89%) |
Mar 08, 2024 | 45.20 | 45.30 | 43.59 | 44.92 | 129,696 | -0.08(-0.18%) |
Mar 07, 2024 | 44.91 | 45.34 | 44.00 | 45.00 | 98,333 | +0.52(+1.17%) |
Mar 06, 2024 | 44.51 | 45.55 | 42.63 | 44.48 | 227,628 | +0.97(+2.23%) |
Mar 05, 2024 | 42.83 | 44.11 | 41.70 | 43.51 | 363,453 | +4.87(+12.60%) |
Mar 04, 2024 | 39.01 | 39.35 | 38.27 | 38.64 | 105,875 | -0.06(-0.16%) |