Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 52.77 | 53.64 | 51.11 | 51.29 | 826,300 | -1.29(-2.45%) |
May 06, 2024 | 52.43 | 53.24 | 51.96 | 52.58 | 700,872 | +1.11(+2.16%) |
May 03, 2024 | 53.73 | 54.89 | 51.34 | 51.47 | 954,193 | -0.64(-1.23%) |
May 02, 2024 | 50.93 | 52.16 | 49.42 | 52.11 | 1,188,755 | +2.44(+4.91%) |
May 01, 2024 | 50.00 | 52.05 | 49.30 | 49.67 | 842,074 | -0.16(-0.32%) |
Apr 30, 2024 | 51.20 | 51.73 | 49.66 | 49.83 | 839,665 | -1.73(-3.36%) |
Apr 29, 2024 | 51.19 | 52.25 | 50.88 | 51.56 | 698,655 | +1.20(+2.38%) |
Apr 26, 2024 | 50.87 | 51.51 | 49.96 | 50.36 | 1,001,372 | -0.27(-0.53%) |
Apr 25, 2024 | 49.95 | 50.97 | 49.46 | 50.63 | 1,166,855 | -1.27(-2.45%) |
Apr 24, 2024 | 51.97 | 52.72 | 51.20 | 51.90 | 1,022,660 | -0.25(-0.48%) |
Apr 23, 2024 | 49.94 | 52.62 | 49.87 | 52.15 | 878,654 | +1.62(+3.21%) |
Apr 22, 2024 | 49.25 | 50.57 | 48.70 | 50.53 | 1,307,201 | +1.19(+2.42%) |
Apr 19, 2024 | 47.99 | 49.72 | 47.98 | 49.34 | 1,572,082 | +1.05(+2.18%) |
Apr 18, 2024 | 50.58 | 52.61 | 47.88 | 48.28 | 2,202,229 | -1.14(-2.32%) |
Apr 17, 2024 | 48.55 | 50.46 | 48.44 | 49.42 | 2,363,901 | +1.34(+2.79%) |
Apr 16, 2024 | 48.69 | 48.77 | 46.99 | 48.08 | 1,488,585 | -1.35(-2.74%) |
Apr 15, 2024 | 51.09 | 51.63 | 48.84 | 49.43 | 1,145,712 | -1.50(-2.95%) |
Apr 12, 2024 | 52.38 | 52.60 | 50.59 | 50.94 | 868,362 | -1.63(-3.10%) |
Apr 11, 2024 | 51.42 | 53.35 | 51.00 | 52.57 | 1,139,647 | +1.54(+3.02%) |
Apr 10, 2024 | 51.56 | 52.10 | 50.13 | 51.03 | 1,787,007 | -3.73(-6.81%) |
Apr 09, 2024 | 54.02 | 54.77 | 53.06 | 54.76 | 880,425 | +1.15(+2.15%) |
Apr 08, 2024 | 52.30 | 53.80 | 51.92 | 53.60 | 686,083 | +2.13(+4.14%) |
Apr 05, 2024 | 50.30 | 51.78 | 50.13 | 51.47 | 893,165 | +0.57(+1.11%) |
Apr 04, 2024 | 52.20 | 52.96 | 50.45 | 50.91 | 1,249,895 | -0.57(-1.10%) |
Apr 03, 2024 | 50.68 | 52.06 | 50.34 | 51.47 | 822,039 | +0.32(+0.62%) |
Apr 02, 2024 | 51.83 | 51.83 | 50.40 | 51.16 | 894,057 | -1.51(-2.87%) |