Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 51.36 | 51.67 | 50.97 | 51.07 | 136,066 | +0.55(+1.09%) |
May 02, 2024 | 50.38 | 50.64 | 50.07 | 50.52 | 103,700 | +0.28(+0.56%) |
May 01, 2024 | 50.56 | 50.94 | 50.20 | 50.24 | 90,540 | -0.11(-0.22%) |
Apr 30, 2024 | 51.29 | 51.36 | 50.33 | 50.35 | 142,889 | -1.22(-2.37%) |
Apr 29, 2024 | 51.35 | 51.57 | 51.26 | 51.57 | 134,432 | +0.63(+1.24%) |
Apr 26, 2024 | 50.65 | 51.25 | 50.55 | 50.94 | 425,200 | +0.83(+1.66%) |
Apr 25, 2024 | 49.44 | 50.14 | 49.11 | 50.11 | 366,131 | -0.14(-0.28%) |
Apr 24, 2024 | 49.72 | 50.28 | 49.67 | 50.25 | 276,980 | +0.62(+1.25%) |
Apr 23, 2024 | 49.66 | 49.85 | 49.52 | 49.63 | 249,782 | +0.50(+1.02%) |
Apr 22, 2024 | 49.32 | 49.32 | 48.72 | 49.13 | 233,371 | +0.95(+1.97%) |
Apr 19, 2024 | 48.17 | 48.54 | 47.95 | 48.18 | 438,940 | +0.07(+0.15%) |
Apr 18, 2024 | 47.91 | 48.27 | 47.60 | 48.11 | 366,767 | +0.34(+0.71%) |
Apr 17, 2024 | 47.40 | 48.08 | 47.18 | 47.77 | 287,641 | +0.55(+1.16%) |
Apr 16, 2024 | 46.78 | 47.42 | 46.63 | 47.22 | 478,237 | -0.15(-0.32%) |
Apr 15, 2024 | 48.11 | 48.35 | 47.33 | 47.37 | 487,227 | -0.12(-0.25%) |
Apr 12, 2024 | 47.77 | 47.99 | 47.36 | 47.49 | 673,651 | -0.90(-1.86%) |
Apr 11, 2024 | 47.84 | 48.41 | 47.33 | 48.39 | 500,553 | +0.86(+1.81%) |
Apr 10, 2024 | 47.48 | 47.68 | 47.18 | 47.53 | 390,994 | -0.40(-0.83%) |
Apr 09, 2024 | 47.23 | 47.93 | 47.23 | 47.93 | 393,816 | +1.16(+2.48%) |
Apr 08, 2024 | 46.04 | 46.97 | 46.04 | 46.77 | 428,535 | +0.80(+1.74%) |
Apr 05, 2024 | 45.75 | 46.01 | 45.45 | 45.97 | 135,260 | -0.26(-0.56%) |
Apr 04, 2024 | 46.99 | 47.00 | 46.20 | 46.23 | 75,994 | -0.46(-0.99%) |
Apr 03, 2024 | 46.29 | 46.79 | 46.24 | 46.69 | 83,397 | +0.32(+0.69%) |
Apr 02, 2024 | 46.32 | 46.54 | 46.14 | 46.37 | 77,374 | -0.77(-1.63%) |
Apr 01, 2024 | 47.41 | 47.41 | 46.87 | 47.14 | 54,340 | -0.26(-0.55%) |
Mar 28, 2024 | 47.46 | 47.98 | 47.40 | 47.40 | 99,458 | +0.58(+1.24%) |
Mar 27, 2024 | 45.97 | 46.86 | 45.97 | 46.82 | 332,446 | -0.06(-0.13%) |
Mar 26, 2024 | 46.80 | 46.96 | 46.66 | 46.88 | 211,795 | +0.32(+0.69%) |
Mar 25, 2024 | 46.79 | 47.02 | 46.51 | 46.56 | 96,144 | -0.04(-0.09%) |
Mar 22, 2024 | 46.82 | 47.17 | 46.50 | 46.60 | 109,730 | +0.58(+1.26%) |
Mar 21, 2024 | 45.93 | 46.21 | 45.78 | 46.02 | 103,267 | +0.77(+1.70%) |
Mar 20, 2024 | 44.37 | 45.27 | 44.37 | 45.25 | 100,809 | +0.57(+1.28%) |
Mar 19, 2024 | 44.56 | 44.80 | 44.45 | 44.68 | 164,403 | -0.14(-0.31%) |
Mar 18, 2024 | 45.16 | 45.21 | 44.68 | 44.82 | 127,619 | -0.14(-0.31%) |
Mar 15, 2024 | 44.98 | 45.19 | 44.88 | 44.96 | 110,016 | +0.33(+0.74%) |
Mar 14, 2024 | 45.45 | 45.45 | 44.33 | 44.63 | 222,410 | -0.94(-2.06%) |
Mar 13, 2024 | 45.25 | 45.76 | 45.22 | 45.57 | 80,917 | -0.33(-0.72%) |
Mar 12, 2024 | 45.85 | 46.04 | 45.66 | 45.90 | 109,060 | +0.38(+0.83%) |
Mar 11, 2024 | 44.88 | 45.58 | 44.88 | 45.52 | 106,427 | +0.30(+0.66%) |
Mar 08, 2024 | 45.12 | 45.66 | 45.12 | 45.22 | 90,705 | -0.62(-1.35%) |
Mar 07, 2024 | 45.55 | 45.91 | 45.46 | 45.84 | 73,327 | +0.58(+1.28%) |
Mar 06, 2024 | 45.55 | 45.60 | 45.22 | 45.26 | 75,991 | +0.16(+0.35%) |
Mar 05, 2024 | 44.91 | 45.38 | 44.90 | 45.10 | 148,449 | -0.31(-0.68%) |
Mar 04, 2024 | 44.98 | 45.48 | 44.98 | 45.41 | 127,685 | +0.24(+0.53%) |