Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 47.94 | 48.44 | 47.79 | 48.17 | 8,887,074 | +0.21(+0.44%) |
May 06, 2024 | 48.08 | 48.55 | 47.81 | 47.96 | 9,857,788 | +0.30(+0.63%) |
May 03, 2024 | 47.97 | 47.97 | 47.13 | 47.66 | 11,106,917 | +0.08(+0.17%) |
May 02, 2024 | 47.56 | 48.00 | 47.26 | 47.58 | 8,933,323 | +0.42(+0.89%) |
May 01, 2024 | 47.40 | 47.78 | 46.91 | 47.16 | 11,218,102 | -0.32(-0.67%) |
Apr 30, 2024 | 48.93 | 49.35 | 47.43 | 47.48 | 14,142,811 | -1.73(-3.52%) |
Apr 29, 2024 | 49.05 | 49.40 | 48.61 | 49.21 | 9,211,399 | +0.01(+0.02%) |
Apr 26, 2024 | 49.33 | 49.65 | 48.99 | 49.20 | 8,250,872 | -0.24(-0.49%) |
Apr 25, 2024 | 49.28 | 49.63 | 48.66 | 49.44 | 7,966,702 | +0.33(+0.67%) |
Apr 24, 2024 | 49.24 | 49.71 | 48.62 | 49.11 | 10,180,383 | -0.44(-0.89%) |
Apr 23, 2024 | 49.25 | 49.84 | 48.93 | 49.55 | 11,135,980 | +0.04(+0.08%) |
Apr 22, 2024 | 49.37 | 50.05 | 48.70 | 49.51 | 10,879,397 | -0.34(-0.68%) |
Apr 19, 2024 | 49.66 | 50.77 | 49.02 | 49.85 | 16,841,600 | -1.09(-2.14%) |
Apr 18, 2024 | 51.19 | 51.77 | 50.80 | 50.94 | 8,417,113 | +0.13(+0.26%) |
Apr 17, 2024 | 51.54 | 51.95 | 50.75 | 50.81 | 7,821,378 | -0.60(-1.17%) |
Apr 16, 2024 | 51.50 | 51.70 | 50.69 | 51.41 | 10,349,150 | -0.26(-0.50%) |
Apr 15, 2024 | 52.70 | 52.91 | 51.45 | 51.67 | 9,479,202 | -0.33(-0.63%) |
Apr 12, 2024 | 54.10 | 54.63 | 51.87 | 52.00 | 13,006,272 | -2.00(-3.70%) |
Apr 11, 2024 | 54.30 | 54.37 | 53.15 | 54.00 | 7,532,233 | -0.20(-0.37%) |
Apr 10, 2024 | 53.88 | 54.52 | 53.30 | 54.20 | 8,174,652 | +0.03(+0.06%) |
Apr 09, 2024 | 54.50 | 54.61 | 53.87 | 54.17 | 6,685,969 | +0.13(+0.24%) |
Apr 08, 2024 | 55.44 | 55.65 | 53.96 | 54.04 | 8,973,106 | -0.99(-1.80%) |
Apr 05, 2024 | 54.50 | 55.29 | 53.98 | 55.03 | 10,016,158 | +0.76(+1.40%) |
Apr 04, 2024 | 54.86 | 55.00 | 53.97 | 54.27 | 12,040,643 | -0.59(-1.08%) |
Apr 03, 2024 | 55.24 | 55.35 | 54.28 | 54.86 | 13,291,887 | +0.18(+0.33%) |
Apr 02, 2024 | 54.95 | 55.25 | 53.17 | 54.68 | 18,557,848 | -0.54(-0.98%) |