Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 53.18 | 53.81 | 52.76 | 53.09 | 73,081 | +0.64(+1.22%) |
May 02, 2024 | 51.45 | 52.74 | 51.24 | 52.45 | 72,316 | +1.50(+2.94%) |
May 01, 2024 | 50.56 | 51.87 | 50.21 | 50.95 | 63,369 | -0.02(-0.04%) |
Apr 30, 2024 | 51.75 | 51.85 | 50.38 | 50.97 | 151,448 | -1.60(-3.04%) |
Apr 29, 2024 | 51.45 | 52.64 | 50.89 | 52.57 | 165,560 | +2.22(+4.41%) |
Apr 26, 2024 | 49.98 | 50.51 | 49.83 | 50.35 | 49,650 | +0.54(+1.08%) |
Apr 25, 2024 | 48.79 | 49.83 | 48.60 | 49.81 | 47,190 | +0.57(+1.16%) |
Apr 24, 2024 | 49.67 | 49.95 | 48.87 | 49.24 | 86,103 | -0.34(-0.69%) |
Apr 23, 2024 | 48.91 | 49.98 | 48.53 | 49.58 | 119,212 | -0.07(-0.14%) |
Apr 22, 2024 | 49.46 | 49.91 | 48.81 | 49.65 | 83,857 | -0.45(-0.90%) |
Apr 19, 2024 | 49.75 | 50.13 | 49.52 | 50.10 | 152,235 | -0.20(-0.40%) |
Apr 18, 2024 | 50.86 | 50.86 | 49.72 | 50.30 | 192,532 | -0.69(-1.35%) |
Apr 17, 2024 | 51.10 | 51.86 | 50.94 | 50.99 | 51,040 | +0.89(+1.78%) |
Apr 16, 2024 | 50.79 | 51.15 | 49.70 | 50.10 | 126,073 | -1.52(-2.94%) |
Apr 15, 2024 | 53.10 | 53.10 | 51.38 | 51.62 | 60,144 | -0.55(-1.05%) |
Apr 12, 2024 | 54.09 | 54.44 | 51.93 | 52.17 | 123,034 | -2.39(-4.38%) |
Apr 11, 2024 | 54.26 | 54.71 | 53.40 | 54.56 | 120,283 | +0.70(+1.30%) |
Apr 10, 2024 | 53.90 | 54.00 | 53.07 | 53.86 | 80,305 | -1.17(-2.13%) |
Apr 09, 2024 | 54.42 | 55.26 | 54.39 | 55.03 | 144,322 | +1.57(+2.94%) |
Apr 08, 2024 | 52.77 | 53.91 | 52.43 | 53.46 | 102,423 | +1.24(+2.37%) |
Apr 05, 2024 | 51.95 | 52.55 | 51.17 | 52.22 | 63,149 | -0.32(-0.61%) |
Apr 04, 2024 | 54.06 | 54.46 | 52.17 | 52.54 | 66,447 | -0.82(-1.54%) |
Apr 03, 2024 | 51.96 | 53.42 | 51.83 | 53.36 | 89,158 | +1.40(+2.69%) |
Apr 02, 2024 | 51.82 | 52.11 | 51.35 | 51.96 | 49,756 | -0.04(-0.08%) |
Apr 01, 2024 | 51.53 | 52.10 | 51.49 | 52.00 | 37,417 | +0.64(+1.25%) |
Mar 28, 2024 | 51.19 | 51.71 | 50.72 | 51.36 | 73,214 | +0.65(+1.28%) |
Mar 27, 2024 | 48.92 | 51.23 | 48.92 | 50.71 | 71,974 | +1.41(+2.86%) |
Mar 26, 2024 | 49.89 | 49.91 | 49.30 | 49.30 | 38,733 | -0.88(-1.75%) |
Mar 25, 2024 | 50.49 | 51.12 | 50.18 | 50.18 | 54,826 | -0.49(-0.97%) |
Mar 22, 2024 | 51.18 | 51.53 | 50.50 | 50.67 | 64,959 | -1.56(-2.99%) |
Mar 21, 2024 | 52.60 | 52.92 | 52.15 | 52.23 | 46,274 | -0.44(-0.84%) |
Mar 20, 2024 | 51.04 | 52.92 | 50.96 | 52.67 | 55,734 | +1.86(+3.66%) |
Mar 19, 2024 | 51.11 | 51.34 | 50.60 | 50.81 | 127,835 | -0.80(-1.55%) |
Mar 18, 2024 | 51.96 | 52.24 | 51.31 | 51.61 | 79,064 | -0.03(-0.06%) |
Mar 15, 2024 | 51.09 | 51.99 | 51.09 | 51.64 | 158,229 | +0.37(+0.72%) |
Mar 14, 2024 | 52.40 | 52.84 | 51.01 | 51.27 | 46,106 | -1.34(-2.55%) |
Mar 13, 2024 | 52.11 | 52.99 | 52.11 | 52.61 | 68,174 | +0.65(+1.25%) |
Mar 12, 2024 | 52.44 | 52.51 | 51.55 | 51.96 | 38,783 | -0.44(-0.84%) |
Mar 11, 2024 | 50.65 | 52.70 | 50.65 | 52.40 | 137,678 | +1.57(+3.09%) |
Mar 08, 2024 | 51.81 | 52.51 | 50.80 | 50.83 | 89,581 | -1.00(-1.93%) |
Mar 07, 2024 | 51.60 | 52.92 | 51.60 | 51.83 | 69,088 | +0.68(+1.33%) |
Mar 06, 2024 | 50.10 | 51.50 | 50.10 | 51.15 | 106,196 | +2.11(+4.30%) |
Mar 05, 2024 | 51.50 | 51.50 | 48.92 | 49.04 | 398,428 | -3.80(-7.19%) |
Mar 04, 2024 | 54.35 | 54.35 | 52.69 | 52.84 | 99,480 | -1.48(-2.72%) |