Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 48.50 | 48.50 | 47.86 | 48.33 | 118,169 | -0.79(-1.61%) |
May 07, 2024 | 48.87 | 49.53 | 48.87 | 49.12 | 6,352 | +0.14(+0.28%) |
May 06, 2024 | 47.60 | 49.09 | 47.60 | 48.98 | 161,261 | +1.68(+3.55%) |
May 03, 2024 | 47.99 | 47.99 | 46.99 | 47.30 | 17,270 | -0.49(-1.03%) |
May 02, 2024 | 48.71 | 48.86 | 47.48 | 47.79 | 10,537 | -0.15(-0.31%) |
May 01, 2024 | 48.48 | 48.56 | 47.35 | 47.94 | 12,961 | -1.56(-3.15%) |
Apr 30, 2024 | 49.84 | 49.95 | 48.93 | 49.50 | 1,976 | -0.78(-1.55%) |
Apr 29, 2024 | 49.67 | 50.60 | 49.55 | 50.28 | 9,250 | +0.60(+1.21%) |
Apr 26, 2024 | 49.73 | 50.15 | 49.38 | 49.68 | 6,943 | -0.21(-0.42%) |
Apr 25, 2024 | 46.10 | 49.91 | 46.10 | 49.89 | 6,637 | +1.55(+3.21%) |
Apr 24, 2024 | 45.65 | 48.34 | 45.65 | 48.34 | 10,632 | -0.09(-0.19%) |
Apr 23, 2024 | 47.99 | 48.47 | 47.99 | 48.43 | 6,352 | +0.47(+0.98%) |
Apr 22, 2024 | 46.15 | 47.99 | 46.15 | 47.96 | 8,263 | +0.62(+1.32%) |
Apr 19, 2024 | 47.50 | 47.63 | 46.62 | 47.34 | 3,650 | +0.72(+1.54%) |
Apr 18, 2024 | 47.46 | 47.50 | 46.41 | 46.62 | 6,987 | -0.88(-1.85%) |
Apr 17, 2024 | 47.67 | 47.75 | 46.93 | 47.50 | 6,289 | +0.25(+0.53%) |
Apr 16, 2024 | 46.56 | 47.52 | 46.56 | 47.25 | 74,556 | +0.37(+0.79%) |
Apr 15, 2024 | 44.86 | 48.17 | 44.86 | 46.88 | 37,871 | -0.78(-1.64%) |
Apr 12, 2024 | 49.27 | 49.27 | 47.61 | 47.66 | 16,282 | -1.12(-2.29%) |
Apr 11, 2024 | 49.35 | 49.37 | 48.31 | 48.78 | 9,387 | -0.62(-1.25%) |
Apr 10, 2024 | 49.15 | 50.30 | 49.01 | 49.40 | 11,641 | +0.34(+0.68%) |
Apr 09, 2024 | 48.65 | 49.06 | 48.56 | 49.06 | 46,481 | +1.00(+2.08%) |
Apr 08, 2024 | 50.16 | 50.16 | 47.05 | 48.06 | 22,376 | +1.06(+2.26%) |
Apr 05, 2024 | 47.00 | 47.76 | 46.98 | 47.00 | 7,138 | -0.50(-1.05%) |
Apr 04, 2024 | 46.25 | 47.50 | 46.25 | 47.50 | 29,619 | +0.37(+0.79%) |
Apr 03, 2024 | 46.55 | 47.19 | 46.26 | 47.13 | 16,469 | +1.04(+2.26%) |
Apr 02, 2024 | 47.38 | 47.38 | 46.09 | 46.09 | 20,234 | -1.16(-2.47%) |
Apr 01, 2024 | 46.78 | 47.26 | 46.18 | 47.26 | 14,079 | +0.45(+0.97%) |
Mar 28, 2024 | 45.70 | 46.97 | 45.70 | 46.80 | 24,313 | +0.96(+2.09%) |
Mar 27, 2024 | 44.42 | 45.84 | 44.42 | 45.84 | 37,218 | +1.15(+2.57%) |
Mar 26, 2024 | 44.61 | 44.76 | 44.48 | 44.69 | 9,273 | -0.04(-0.09%) |
Mar 25, 2024 | 46.64 | 46.64 | 44.01 | 44.73 | 18,327 | +0.90(+2.05%) |
Mar 22, 2024 | 44.10 | 44.10 | 43.59 | 43.83 | 12,271 | -0.72(-1.62%) |
Mar 21, 2024 | 45.03 | 45.55 | 44.49 | 44.55 | 5,690 | -0.45(-1.00%) |
Mar 20, 2024 | 44.60 | 45.20 | 44.60 | 45.00 | 10,263 | +0.06(+0.14%) |
Mar 19, 2024 | 44.51 | 45.22 | 44.51 | 44.94 | 8,050 | -0.11(-0.25%) |
Mar 18, 2024 | 45.11 | 45.22 | 44.87 | 45.05 | 8,924 | -0.39(-0.86%) |
Mar 15, 2024 | 44.56 | 45.69 | 44.48 | 45.44 | 17,409 | +0.93(+2.09%) |
Mar 14, 2024 | 44.20 | 44.58 | 43.90 | 44.51 | 167,973 | -0.21(-0.47%) |
Mar 13, 2024 | 43.84 | 45.01 | 43.84 | 44.72 | 15,133 | +0.19(+0.43%) |
Mar 12, 2024 | 44.50 | 44.70 | 44.12 | 44.53 | 14,318 | +0.19(+0.43%) |
Mar 11, 2024 | 44.54 | 45.06 | 44.34 | 44.34 | 846,919 | -0.99(-2.18%) |
Mar 08, 2024 | 46.37 | 46.37 | 44.79 | 45.33 | 39,697 | -1.03(-2.23%) |
Mar 07, 2024 | 45.82 | 46.76 | 45.23 | 46.36 | 41,143 | -0.21(-0.46%) |
Mar 06, 2024 | 44.66 | 47.12 | 44.66 | 46.58 | 19,433 | +0.05(+0.10%) |
Mar 05, 2024 | 46.28 | 46.88 | 46.28 | 46.53 | 5,635 | +0.26(+0.56%) |
Mar 04, 2024 | 43.88 | 46.72 | 43.88 | 46.27 | 17,190 | +0.32(+0.70%) |