Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 48.89 | 49.27 | 48.78 | 49.27 | 869,585 | +0.41(+0.84%) |
May 01, 2024 | 48.83 | 49.25 | 48.71 | 48.86 | 939,915 | +0.27(+0.55%) |
Apr 30, 2024 | 48.76 | 48.87 | 48.53 | 48.59 | 632,005 | -0.41(-0.83%) |
Apr 29, 2024 | 48.94 | 49.04 | 48.81 | 49.00 | 508,952 | +0.32(+0.65%) |
Apr 26, 2024 | 48.70 | 48.84 | 48.66 | 48.68 | 459,135 | +0.25(+0.51%) |
Apr 25, 2024 | 48.28 | 48.46 | 48.06 | 48.43 | 817,666 | -0.19(-0.39%) |
Apr 24, 2024 | 48.74 | 48.76 | 48.42 | 48.62 | 838,780 | -0.32(-0.65%) |
Apr 23, 2024 | 48.78 | 49.22 | 48.69 | 48.94 | 893,113 | +0.07(+0.14%) |
Apr 22, 2024 | 48.71 | 48.89 | 48.67 | 48.87 | 665,278 | +0.10(+0.20%) |
Apr 19, 2024 | 48.96 | 48.96 | 48.68 | 48.77 | 825,519 | +0.09(+0.18%) |
Apr 18, 2024 | 48.89 | 48.89 | 48.57 | 48.68 | 1,185,671 | -0.14(-0.29%) |
Apr 17, 2024 | 48.82 | 48.90 | 48.61 | 48.82 | 1,184,158 | +0.41(+0.84%) |
Apr 16, 2024 | 48.37 | 48.53 | 48.15 | 48.41 | 1,313,224 | -0.23(-0.47%) |
Apr 15, 2024 | 49.12 | 49.12 | 48.52 | 48.64 | 1,222,101 | -0.81(-1.63%) |
Apr 12, 2024 | 49.63 | 49.65 | 49.45 | 49.45 | 789,975 | +0.11(+0.22%) |
Apr 11, 2024 | 49.65 | 49.66 | 49.17 | 49.34 | 1,907,856 | -0.15(-0.30%) |
Apr 10, 2024 | 49.96 | 49.98 | 49.40 | 49.49 | 858,158 | -0.97(-1.91%) |
Apr 09, 2024 | 50.39 | 50.49 | 50.30 | 50.46 | 718,490 | +0.35(+0.70%) |
Apr 08, 2024 | 49.95 | 50.20 | 49.89 | 50.11 | 2,357,497 | +0.13(+0.26%) |
Apr 05, 2024 | 49.98 | 50.23 | 49.93 | 49.98 | 1,481,494 | -0.32(-0.63%) |
Apr 04, 2024 | 50.51 | 50.51 | 50.17 | 50.30 | 816,306 | +0.07(+0.14%) |
Apr 03, 2024 | 49.94 | 50.34 | 49.82 | 50.23 | 2,888,383 | +0.01(+0.02%) |
Apr 02, 2024 | 49.96 | 50.25 | 49.76 | 50.22 | 784,575 | -0.13(-0.26%) |
Apr 01, 2024 | 50.74 | 50.74 | 50.29 | 50.35 | 1,007,027 | -0.74(-1.45%) |
Mar 28, 2024 | 51.01 | 51.12 | 51.12 | 51.09 | 1,402,542 | -0.03(-0.06%) |
Mar 27, 2024 | 50.68 | 51.12 | 50.64 | 51.12 | 1,277,293 | +0.53(+1.04%) |
Mar 26, 2024 | 50.69 | 50.69 | 50.47 | 50.59 | 1,504,901 | +0.00(+0.00%) |
Mar 25, 2024 | 50.81 | 50.81 | 50.54 | 50.59 | 378,414 | -0.26(-0.51%) |
Mar 22, 2024 | 51.02 | 51.02 | 50.78 | 50.85 | 1,083,579 | +0.27(+0.53%) |
Mar 21, 2024 | 50.69 | 50.74 | 50.47 | 50.58 | 1,347,827 | +0.12(+0.24%) |
Mar 20, 2024 | 50.40 | 50.62 | 50.06 | 50.46 | 800,200 | +0.09(+0.18%) |
Mar 19, 2024 | 50.30 | 50.58 | 50.24 | 50.37 | 856,363 | +0.15(+0.30%) |
Mar 18, 2024 | 50.39 | 50.44 | 50.20 | 50.22 | 778,229 | -0.18(-0.35%) |
Mar 15, 2024 | 50.38 | 50.47 | 50.25 | 50.40 | 1,791,500 | +0.09(+0.18%) |
Mar 14, 2024 | 50.65 | 50.65 | 50.24 | 50.31 | 1,584,920 | -0.56(-1.09%) |
Mar 13, 2024 | 50.98 | 51.12 | 50.85 | 50.87 | 738,437 | -0.10(-0.19%) |
Mar 12, 2024 | 51.08 | 51.12 | 50.88 | 50.97 | 1,152,990 | -0.25(-0.48%) |
Mar 11, 2024 | 51.22 | 51.33 | 51.07 | 51.22 | 551,463 | +0.10(+0.19%) |
Mar 08, 2024 | 51.16 | 51.30 | 51.06 | 51.12 | 1,109,693 | +0.03(+0.06%) |
Mar 07, 2024 | 51.24 | 51.35 | 50.91 | 51.09 | 604,151 | +0.11(+0.21%) |
Mar 06, 2024 | 50.91 | 51.17 | 50.86 | 50.98 | 441,843 | +0.24(+0.47%) |
Mar 05, 2024 | 50.72 | 50.97 | 50.63 | 50.74 | 379,454 | +0.42(+0.83%) |
Mar 04, 2024 | 50.28 | 50.44 | 50.22 | 50.32 | 497,805 | -0.16(-0.31%) |