Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 52.48 | 52.86 | 51.49 | 52.24 | 1,881,586 | +0.81(+1.57%) |
May 02, 2024 | 50.96 | 51.48 | 49.45 | 51.43 | 1,705,467 | +1.30(+2.59%) |
May 01, 2024 | 50.33 | 51.58 | 49.93 | 50.13 | 4,054,148 | -0.27(-0.54%) |
Apr 30, 2024 | 52.24 | 52.85 | 50.38 | 50.40 | 3,175,707 | -2.03(-3.87%) |
Apr 29, 2024 | 52.79 | 53.48 | 52.08 | 52.43 | 2,591,429 | -0.52(-0.98%) |
Apr 26, 2024 | 52.71 | 53.18 | 51.98 | 52.95 | 2,273,061 | +0.73(+1.40%) |
Apr 25, 2024 | 49.89 | 52.41 | 49.49 | 52.22 | 2,810,009 | +1.57(+3.10%) |
Apr 24, 2024 | 52.75 | 52.94 | 50.57 | 50.65 | 2,683,586 | -1.15(-2.22%) |
Apr 23, 2024 | 50.95 | 51.87 | 50.90 | 51.80 | 2,076,486 | +1.29(+2.55%) |
Apr 22, 2024 | 49.90 | 50.52 | 48.90 | 50.51 | 2,829,260 | +1.05(+2.12%) |
Apr 19, 2024 | 50.32 | 50.85 | 48.58 | 49.46 | 4,792,476 | -2.36(-4.55%) |
Apr 18, 2024 | 52.23 | 52.78 | 51.20 | 51.82 | 2,106,663 | -0.50(-0.96%) |
Apr 17, 2024 | 53.39 | 54.07 | 52.29 | 52.32 | 2,989,647 | -0.99(-1.86%) |
Apr 16, 2024 | 51.91 | 53.36 | 51.59 | 53.31 | 3,654,098 | +1.01(+1.93%) |
Apr 15, 2024 | 53.93 | 54.29 | 52.26 | 52.30 | 3,090,345 | -1.13(-2.11%) |
Apr 12, 2024 | 53.97 | 54.75 | 53.16 | 53.43 | 2,714,808 | -1.56(-2.84%) |
Apr 11, 2024 | 53.75 | 55.09 | 53.40 | 54.99 | 3,914,508 | +1.85(+3.48%) |
Apr 10, 2024 | 51.49 | 53.50 | 51.35 | 53.14 | 2,782,312 | +0.41(+0.78%) |
Apr 09, 2024 | 53.42 | 53.74 | 51.77 | 52.73 | 2,438,154 | -1.02(-1.90%) |
Apr 08, 2024 | 54.06 | 54.46 | 53.31 | 53.75 | 2,064,388 | -0.04(-0.07%) |
Apr 05, 2024 | 52.81 | 53.87 | 52.19 | 53.79 | 2,847,130 | +1.18(+2.24%) |
Apr 04, 2024 | 54.13 | 54.97 | 52.46 | 52.61 | 3,503,241 | -0.92(-1.72%) |
Apr 03, 2024 | 51.05 | 53.89 | 51.05 | 53.53 | 3,638,098 | +1.87(+3.62%) |
Apr 02, 2024 | 51.07 | 51.89 | 50.30 | 51.66 | 2,686,996 | -0.40(-0.77%) |
Apr 01, 2024 | 52.00 | 52.84 | 51.40 | 52.06 | 2,555,350 | +0.07(+0.13%) |
Mar 28, 2024 | 52.56 | 52.05 | 51.88 | 51.99 | 2,572,241 | -0.56(-1.07%) |
Mar 27, 2024 | 52.61 | 53.00 | 51.85 | 52.55 | 2,204,608 | +0.38(+0.73%) |
Mar 26, 2024 | 52.89 | 53.82 | 52.12 | 52.17 | 2,220,978 | -0.51(-0.97%) |
Mar 25, 2024 | 51.55 | 53.40 | 51.55 | 52.68 | 2,711,538 | +0.45(+0.86%) |
Mar 22, 2024 | 52.45 | 52.59 | 50.96 | 52.23 | 4,279,507 | -0.61(-1.15%) |
Mar 21, 2024 | 52.75 | 53.26 | 52.33 | 52.84 | 3,292,717 | +1.05(+2.03%) |
Mar 20, 2024 | 50.14 | 51.94 | 49.88 | 51.79 | 3,481,202 | +2.01(+4.04%) |
Mar 19, 2024 | 50.31 | 50.31 | 48.89 | 49.78 | 3,096,664 | -0.82(-1.62%) |
Mar 18, 2024 | 51.00 | 51.15 | 50.11 | 50.60 | 2,342,550 | +0.64(+1.28%) |
Mar 15, 2024 | 50.65 | 51.10 | 49.79 | 49.96 | 5,890,883 | -0.81(-1.60%) |
Mar 14, 2024 | 50.96 | 51.54 | 49.98 | 50.77 | 2,595,228 | +0.19(+0.38%) |
Mar 13, 2024 | 52.35 | 52.35 | 50.25 | 50.58 | 4,172,118 | -1.78(-3.40%) |
Mar 12, 2024 | 54.94 | 55.38 | 49.74 | 52.36 | 10,817,554 | -1.70(-3.14%) |
Mar 11, 2024 | 55.00 | 55.00 | 52.95 | 54.06 | 3,849,648 | -1.29(-2.33%) |
Mar 08, 2024 | 57.53 | 58.46 | 55.18 | 55.35 | 3,438,281 | -1.81(-3.17%) |
Mar 07, 2024 | 57.49 | 57.63 | 55.68 | 57.16 | 3,549,557 | +0.23(+0.40%) |
Mar 06, 2024 | 56.47 | 57.91 | 56.05 | 56.93 | 4,735,336 | +2.01(+3.66%) |
Mar 05, 2024 | 55.24 | 55.67 | 53.97 | 54.92 | 4,138,573 | -0.80(-1.44%) |
Mar 04, 2024 | 55.72 | 56.42 | 54.69 | 55.72 | 5,791,565 | +0.39(+0.70%) |