Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 52.67 | 53.06 | 52.40 | 52.93 | 124,284 | +0.79(+1.52%) |
May 02, 2024 | 50.94 | 52.36 | 50.94 | 52.14 | 276,080 | +1.59(+3.15%) |
May 01, 2024 | 50.41 | 51.21 | 50.00 | 50.55 | 172,735 | +0.18(+0.36%) |
Apr 30, 2024 | 51.45 | 51.89 | 50.08 | 50.37 | 257,273 | -1.16(-2.25%) |
Apr 29, 2024 | 52.31 | 52.67 | 51.52 | 51.53 | 144,209 | -0.61(-1.17%) |
Apr 26, 2024 | 52.92 | 52.95 | 52.00 | 52.14 | 148,987 | -0.78(-1.47%) |
Apr 25, 2024 | 53.36 | 54.53 | 52.12 | 52.92 | 219,128 | +1.83(+3.58%) |
Apr 24, 2024 | 50.64 | 51.18 | 50.38 | 51.09 | 130,740 | +0.34(+0.67%) |
Apr 23, 2024 | 50.49 | 51.00 | 50.40 | 50.75 | 128,401 | +0.40(+0.79%) |
Apr 22, 2024 | 50.56 | 50.78 | 50.29 | 50.35 | 143,978 | -0.04(-0.08%) |
Apr 19, 2024 | 48.76 | 50.44 | 48.76 | 50.39 | 152,443 | +1.39(+2.84%) |
Apr 18, 2024 | 48.46 | 49.14 | 48.46 | 49.00 | 147,559 | +0.50(+1.03%) |
Apr 17, 2024 | 48.97 | 49.06 | 48.27 | 48.50 | 82,546 | -0.03(-0.06%) |
Apr 16, 2024 | 48.60 | 48.87 | 48.15 | 48.53 | 102,613 | -0.17(-0.35%) |
Apr 15, 2024 | 48.42 | 49.33 | 48.42 | 48.70 | 127,498 | +0.19(+0.39%) |
Apr 12, 2024 | 48.92 | 49.42 | 48.41 | 48.51 | 69,577 | -0.66(-1.34%) |
Apr 11, 2024 | 49.27 | 49.27 | 48.48 | 49.17 | 127,922 | +0.27(+0.55%) |
Apr 10, 2024 | 48.88 | 49.06 | 48.22 | 48.90 | 212,028 | -0.90(-1.81%) |
Apr 09, 2024 | 50.04 | 50.32 | 49.80 | 49.80 | 87,154 | -0.22(-0.44%) |
Apr 08, 2024 | 50.00 | 50.50 | 49.92 | 50.02 | 99,714 | -0.02(-0.04%) |
Apr 05, 2024 | 50.20 | 50.65 | 49.96 | 50.04 | 107,222 | -0.42(-0.83%) |
Apr 04, 2024 | 49.76 | 51.12 | 49.76 | 50.46 | 188,423 | +1.23(+2.50%) |
Apr 03, 2024 | 49.10 | 49.68 | 49.10 | 49.23 | 186,269 | +0.10(+0.20%) |
Apr 02, 2024 | 49.85 | 49.93 | 49.04 | 49.13 | 165,659 | -0.99(-1.98%) |
Apr 01, 2024 | 50.46 | 50.84 | 49.46 | 50.12 | 246,052 | -0.36(-0.71%) |
Mar 28, 2024 | 50.08 | 50.33 | 50.33 | 50.48 | 227,807 | +0.21(+0.42%) |
Mar 27, 2024 | 49.33 | 50.27 | 49.33 | 50.27 | 148,739 | +1.21(+2.47%) |
Mar 26, 2024 | 49.24 | 49.69 | 48.63 | 49.06 | 127,405 | +0.17(+0.35%) |
Mar 25, 2024 | 49.17 | 49.50 | 48.76 | 48.89 | 103,097 | -0.17(-0.35%) |
Mar 22, 2024 | 49.80 | 49.86 | 48.58 | 49.06 | 199,450 | -1.09(-2.17%) |
Mar 21, 2024 | 49.56 | 50.68 | 49.34 | 50.15 | 248,902 | +0.85(+1.72%) |
Mar 20, 2024 | 48.00 | 49.75 | 48.00 | 49.30 | 162,044 | +1.17(+2.43%) |
Mar 19, 2024 | 47.45 | 48.59 | 47.45 | 48.13 | 365,322 | +0.33(+0.69%) |
Mar 18, 2024 | 47.59 | 48.08 | 46.68 | 47.80 | 232,233 | +0.10(+0.21%) |
Mar 15, 2024 | 47.57 | 48.51 | 47.34 | 47.70 | 534,698 | -0.13(-0.27%) |
Mar 14, 2024 | 48.49 | 48.63 | 47.60 | 47.83 | 187,621 | -0.66(-1.36%) |
Mar 13, 2024 | 49.53 | 50.08 | 47.78 | 48.49 | 294,308 | -1.29(-2.60%) |
Mar 12, 2024 | 50.53 | 50.53 | 49.76 | 49.78 | 101,408 | -1.02(-2.00%) |
Mar 11, 2024 | 51.05 | 51.18 | 50.47 | 50.80 | 93,297 | -0.31(-0.61%) |
Mar 08, 2024 | 51.95 | 52.07 | 50.77 | 51.11 | 122,924 | -0.22(-0.43%) |
Mar 07, 2024 | 51.61 | 51.85 | 51.07 | 51.33 | 192,368 | +0.19(+0.37%) |
Mar 06, 2024 | 51.58 | 52.06 | 50.87 | 51.14 | 249,770 | -0.36(-0.70%) |
Mar 05, 2024 | 49.94 | 51.58 | 49.94 | 51.50 | 214,070 | +1.58(+3.16%) |
Mar 04, 2024 | 49.97 | 50.52 | 49.37 | 49.92 | 273,548 | -0.18(-0.36%) |