Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 51.43 | 52.09 | 51.20 | 51.30 | 69,649 | -0.15(-0.29%) |
Apr 30, 2024 | 52.21 | 52.27 | 51.45 | 51.45 | 94,800 | -0.94(-1.79%) |
Apr 29, 2024 | 52.34 | 52.43 | 52.13 | 52.39 | 77,354 | +0.21(+0.40%) |
Apr 26, 2024 | 51.97 | 52.33 | 51.91 | 52.18 | 48,791 | +0.42(+0.81%) |
Apr 25, 2024 | 51.29 | 51.83 | 51.17 | 51.76 | 106,797 | -0.20(-0.38%) |
Apr 24, 2024 | 52.06 | 52.14 | 51.70 | 51.96 | 99,243 | +0.06(+0.12%) |
Apr 23, 2024 | 51.47 | 51.99 | 51.43 | 51.90 | 381,030 | +0.61(+1.19%) |
Apr 22, 2024 | 51.05 | 51.55 | 50.81 | 51.29 | 68,971 | +0.54(+1.06%) |
Apr 19, 2024 | 51.10 | 51.28 | 50.60 | 50.75 | 548,929 | -0.44(-0.86%) |
Apr 18, 2024 | 51.40 | 51.68 | 51.09 | 51.19 | 106,402 | -0.08(-0.16%) |
Apr 17, 2024 | 51.83 | 51.89 | 51.19 | 51.27 | 92,110 | -0.29(-0.56%) |
Apr 16, 2024 | 51.72 | 51.84 | 51.43 | 51.56 | 87,861 | -0.13(-0.25%) |
Apr 15, 2024 | 52.81 | 52.83 | 51.61 | 51.69 | 82,667 | -0.69(-1.32%) |
Apr 12, 2024 | 52.78 | 52.85 | 52.20 | 52.38 | 68,316 | -0.78(-1.47%) |
Apr 11, 2024 | 52.93 | 53.26 | 52.54 | 53.16 | 106,234 | +0.41(+0.78%) |
Apr 10, 2024 | 52.67 | 52.98 | 52.56 | 52.75 | 189,666 | -0.55(-1.03%) |
Apr 09, 2024 | 53.53 | 53.53 | 52.82 | 53.30 | 94,378 | -0.03(-0.06%) |
Apr 08, 2024 | 53.37 | 53.44 | 53.25 | 53.33 | 90,559 | +0.02(+0.04%) |
Apr 05, 2024 | 52.92 | 53.49 | 52.87 | 53.31 | 124,291 | +0.53(+1.00%) |
Apr 04, 2024 | 53.87 | 53.91 | 52.75 | 52.78 | 1,833,259 | -0.66(-1.24%) |
Apr 03, 2024 | 53.18 | 53.60 | 53.18 | 53.44 | 93,265 | +0.10(+0.19%) |
Apr 02, 2024 | 53.21 | 53.34 | 53.06 | 53.34 | 113,814 | -0.40(-0.74%) |
Apr 01, 2024 | 53.90 | 53.94 | 53.62 | 53.74 | 61,946 | -0.07(-0.13%) |
Mar 28, 2024 | 53.82 | 53.96 | 53.78 | 53.81 | 285,206 | +0.01(+0.02%) |
Mar 27, 2024 | 53.71 | 53.80 | 53.47 | 53.80 | 128,280 | +0.43(+0.81%) |
Mar 26, 2024 | 53.64 | 53.71 | 53.37 | 53.37 | 105,281 | -0.17(-0.32%) |
Mar 25, 2024 | 53.61 | 53.68 | 53.52 | 53.54 | 91,437 | -0.18(-0.34%) |
Mar 22, 2024 | 53.80 | 53.85 | 53.66 | 53.72 | 79,656 | -0.10(-0.19%) |
Mar 21, 2024 | 53.81 | 54.00 | 53.78 | 53.82 | 90,199 | +0.34(+0.64%) |
Mar 20, 2024 | 52.92 | 53.52 | 52.90 | 53.48 | 122,907 | +0.57(+1.07%) |
Mar 19, 2024 | 52.46 | 52.95 | 52.43 | 52.91 | 108,262 | +0.31(+0.59%) |
Mar 18, 2024 | 52.69 | 52.83 | 52.56 | 52.60 | 131,645 | +0.32(+0.61%) |
Mar 15, 2024 | 52.38 | 52.52 | 52.18 | 52.28 | 781,696 | -0.40(-0.76%) |
Mar 14, 2024 | 52.99 | 53.00 | 52.41 | 52.68 | 690,142 | -0.21(-0.40%) |
Mar 13, 2024 | 52.89 | 53.00 | 52.75 | 52.89 | 76,828 | +0.05(+0.09%) |
Mar 12, 2024 | 52.48 | 52.89 | 52.28 | 52.84 | 109,996 | +0.55(+1.05%) |
Mar 11, 2024 | 52.21 | 52.32 | 51.97 | 52.29 | 56,487 | -0.03(-0.06%) |
Mar 08, 2024 | 52.83 | 53.04 | 52.29 | 52.32 | 71,144 | -0.44(-0.83%) |
Mar 07, 2024 | 52.48 | 52.81 | 52.42 | 52.76 | 115,988 | +0.55(+1.05%) |
Mar 06, 2024 | 52.25 | 52.40 | 52.03 | 52.21 | 145,247 | +0.37(+0.71%) |
Mar 05, 2024 | 52.09 | 52.16 | 51.60 | 51.84 | 313,562 | -0.54(-1.03%) |
Mar 04, 2024 | 52.37 | 52.56 | 52.36 | 52.38 | 451,766 | -0.01(-0.02%) |