Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 46.91 | 47.13 | 46.62 | 46.94 | 288,265 | +0.03(+0.06%) |
May 09, 2024 | 47.17 | 47.78 | 46.67 | 46.91 | 309,453 | -0.16(-0.34%) |
May 08, 2024 | 47.21 | 47.59 | 46.81 | 47.07 | 373,535 | -0.25(-0.53%) |
May 07, 2024 | 47.85 | 48.05 | 47.24 | 47.32 | 440,405 | -0.06(-0.13%) |
May 06, 2024 | 46.73 | 47.42 | 46.64 | 47.38 | 444,042 | +1.20(+2.60%) |
May 03, 2024 | 45.16 | 46.43 | 45.16 | 46.18 | 423,599 | +1.38(+3.08%) |
May 02, 2024 | 44.65 | 45.14 | 43.99 | 44.80 | 447,424 | +0.50(+1.13%) |
May 01, 2024 | 44.69 | 45.42 | 44.18 | 44.30 | 700,875 | -0.43(-0.96%) |
Apr 30, 2024 | 45.40 | 45.86 | 44.71 | 44.73 | 586,124 | -0.69(-1.52%) |
Apr 29, 2024 | 46.30 | 46.74 | 45.31 | 45.42 | 773,317 | -0.89(-1.92%) |
Apr 26, 2024 | 46.75 | 46.82 | 45.78 | 46.31 | 802,028 | -0.20(-0.43%) |
Apr 25, 2024 | 47.91 | 49.05 | 46.30 | 46.51 | 1,151,678 | -3.36(-6.74%) |
Apr 24, 2024 | 50.48 | 50.91 | 49.72 | 49.87 | 656,388 | -0.46(-0.91%) |
Apr 23, 2024 | 50.85 | 51.55 | 50.24 | 50.33 | 528,842 | -0.61(-1.20%) |
Apr 22, 2024 | 50.18 | 51.17 | 49.90 | 50.94 | 514,819 | +1.03(+2.06%) |
Apr 19, 2024 | 48.81 | 49.91 | 48.81 | 49.91 | 444,564 | +1.04(+2.13%) |
Apr 18, 2024 | 48.79 | 49.31 | 48.47 | 48.87 | 345,762 | +0.17(+0.35%) |
Apr 17, 2024 | 49.24 | 49.24 | 48.37 | 48.70 | 419,609 | -0.22(-0.45%) |
Apr 16, 2024 | 49.25 | 49.44 | 48.61 | 48.92 | 447,423 | -0.38(-0.77%) |
Apr 15, 2024 | 49.51 | 49.77 | 48.97 | 49.30 | 366,278 | +0.04(+0.08%) |
Apr 12, 2024 | 49.68 | 49.81 | 49.07 | 49.26 | 277,614 | -0.72(-1.44%) |
Apr 11, 2024 | 50.46 | 50.46 | 49.77 | 49.98 | 362,350 | -0.16(-0.32%) |
Apr 10, 2024 | 50.77 | 50.78 | 50.12 | 50.14 | 354,603 | -1.38(-2.68%) |
Apr 09, 2024 | 51.76 | 52.11 | 51.30 | 51.52 | 309,263 | -0.19(-0.37%) |
Apr 08, 2024 | 51.96 | 52.05 | 51.52 | 51.71 | 346,980 | -0.09(-0.17%) |
Apr 05, 2024 | 51.95 | 52.47 | 51.59 | 51.80 | 299,043 | -0.13(-0.25%) |
Apr 04, 2024 | 51.67 | 52.13 | 51.20 | 51.93 | 554,888 | +0.76(+1.49%) |
Apr 03, 2024 | 51.11 | 51.94 | 51.11 | 51.17 | 268,387 | -0.08(-0.16%) |
Apr 02, 2024 | 51.85 | 51.85 | 50.96 | 51.25 | 306,639 | -0.77(-1.48%) |
Apr 01, 2024 | 52.75 | 52.75 | 51.91 | 52.02 | 335,101 | -0.73(-1.38%) |
Mar 28, 2024 | 52.94 | 53.21 | 52.71 | 52.75 | 315,375 | -0.35(-0.66%) |
Mar 27, 2024 | 53.00 | 53.24 | 52.73 | 53.10 | 434,960 | +0.35(+0.66%) |
Mar 26, 2024 | 52.85 | 53.07 | 52.54 | 52.75 | 340,678 | +0.01(+0.02%) |
Mar 25, 2024 | 52.74 | 52.82 | 51.98 | 52.74 | 701,399 | +0.35(+0.67%) |
Mar 22, 2024 | 52.99 | 53.40 | 52.10 | 52.39 | 449,589 | -0.48(-0.91%) |
Mar 21, 2024 | 52.88 | 53.25 | 52.36 | 52.87 | 599,631 | +0.18(+0.34%) |
Mar 20, 2024 | 53.37 | 53.41 | 52.56 | 52.69 | 600,025 | -0.65(-1.22%) |
Mar 19, 2024 | 53.20 | 53.78 | 53.20 | 53.34 | 392,329 | +0.13(+0.24%) |
Mar 18, 2024 | 52.22 | 53.39 | 52.20 | 53.21 | 500,620 | +0.91(+1.74%) |
Mar 15, 2024 | 51.75 | 52.74 | 51.75 | 52.30 | 941,236 | +0.30(+0.58%) |
Mar 14, 2024 | 52.92 | 52.92 | 51.51 | 52.00 | 364,463 | -0.96(-1.81%) |
Mar 13, 2024 | 52.50 | 53.33 | 52.50 | 52.96 | 707,085 | +0.61(+1.17%) |
Mar 12, 2024 | 52.00 | 53.00 | 51.12 | 52.35 | 662,612 | +0.37(+0.71%) |
Mar 11, 2024 | 51.93 | 52.16 | 51.02 | 51.98 | 429,045 | -0.22(-0.42%) |
Mar 08, 2024 | 52.65 | 53.05 | 52.08 | 52.20 | 538,689 | -0.40(-0.76%) |
Mar 07, 2024 | 53.19 | 53.26 | 52.49 | 52.60 | 443,947 | -0.30(-0.57%) |
Mar 06, 2024 | 53.22 | 53.69 | 52.82 | 52.90 | 496,013 | +0.13(+0.25%) |
Mar 05, 2024 | 53.37 | 53.37 | 52.48 | 52.77 | 732,515 | -0.75(-1.40%) |
Mar 04, 2024 | 54.04 | 54.04 | 53.41 | 53.52 | 554,347 | -0.25(-0.46%) |