Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 50.97 | 51.04 | 50.66 | 50.84 | 96,831 | +0.45(+0.89%) |
May 02, 2024 | 50.52 | 50.52 | 49.97 | 50.39 | 116,955 | +0.32(+0.64%) |
May 01, 2024 | 50.15 | 50.70 | 49.91 | 50.07 | 61,601 | -0.09(-0.18%) |
Apr 30, 2024 | 50.86 | 50.86 | 50.16 | 50.16 | 66,400 | -0.84(-1.65%) |
Apr 29, 2024 | 50.86 | 51.00 | 50.76 | 51.00 | 60,697 | +0.36(+0.71%) |
Apr 26, 2024 | 50.67 | 50.80 | 50.46 | 50.64 | 151,424 | +0.00(+0.00%) |
Apr 25, 2024 | 50.51 | 50.72 | 50.02 | 50.64 | 64,405 | -0.09(-0.18%) |
Apr 24, 2024 | 50.70 | 50.88 | 50.45 | 50.73 | 57,013 | +0.00(+0.00%) |
Apr 23, 2024 | 50.38 | 50.80 | 50.27 | 50.73 | 85,978 | +0.36(+0.71%) |
Apr 22, 2024 | 50.20 | 50.56 | 49.93 | 50.37 | 73,847 | +0.44(+0.88%) |
Apr 19, 2024 | 49.84 | 50.15 | 49.72 | 49.93 | 62,016 | +0.06(+0.12%) |
Apr 18, 2024 | 50.22 | 50.31 | 49.75 | 49.87 | 248,661 | -0.01(-0.02%) |
Apr 17, 2024 | 50.52 | 50.52 | 49.78 | 49.88 | 80,878 | -0.33(-0.66%) |
Apr 16, 2024 | 50.37 | 50.38 | 49.96 | 50.21 | 274,918 | -0.24(-0.48%) |
Apr 15, 2024 | 51.41 | 51.51 | 50.26 | 50.45 | 90,114 | -0.50(-0.98%) |
Apr 12, 2024 | 51.47 | 51.47 | 50.77 | 50.95 | 41,975 | -0.64(-1.24%) |
Apr 11, 2024 | 51.93 | 51.93 | 51.38 | 51.59 | 46,881 | -0.16(-0.31%) |
Apr 10, 2024 | 51.94 | 52.09 | 51.62 | 51.75 | 238,276 | -0.91(-1.73%) |
Apr 09, 2024 | 52.85 | 52.85 | 52.17 | 52.66 | 67,021 | +0.04(+0.08%) |
Apr 08, 2024 | 52.70 | 52.76 | 52.52 | 52.62 | 96,309 | +0.12(+0.23%) |
Apr 05, 2024 | 52.21 | 52.57 | 52.18 | 52.50 | 66,374 | +0.37(+0.71%) |
Apr 04, 2024 | 53.08 | 53.08 | 52.00 | 52.13 | 158,671 | -0.56(-1.06%) |
Apr 03, 2024 | 52.46 | 52.78 | 52.46 | 52.69 | 64,155 | +0.04(+0.08%) |
Apr 02, 2024 | 52.92 | 52.92 | 52.42 | 52.65 | 45,433 | -0.53(-1.00%) |
Apr 01, 2024 | 53.61 | 53.61 | 53.11 | 53.18 | 112,995 | -0.28(-0.52%) |
Mar 28, 2024 | 53.41 | 53.53 | 53.36 | 53.46 | 70,156 | +0.19(+0.36%) |
Mar 27, 2024 | 52.67 | 53.27 | 52.67 | 53.27 | 70,781 | +0.79(+1.51%) |
Mar 26, 2024 | 52.72 | 52.72 | 52.43 | 52.48 | 53,645 | -0.06(-0.11%) |
Mar 25, 2024 | 52.77 | 52.85 | 52.50 | 52.54 | 55,659 | -0.12(-0.23%) |
Mar 22, 2024 | 52.93 | 53.04 | 52.62 | 52.66 | 54,574 | -0.33(-0.62%) |
Mar 21, 2024 | 52.75 | 53.03 | 52.66 | 52.99 | 147,563 | +0.46(+0.88%) |
Mar 20, 2024 | 52.01 | 52.53 | 51.89 | 52.53 | 128,523 | +0.52(+1.00%) |
Mar 19, 2024 | 51.54 | 52.01 | 51.53 | 52.01 | 67,849 | +0.44(+0.85%) |
Mar 18, 2024 | 51.89 | 51.89 | 51.50 | 51.57 | 47,263 | -0.05(-0.10%) |
Mar 15, 2024 | 51.71 | 51.78 | 51.38 | 51.62 | 49,805 | -0.16(-0.31%) |
Mar 14, 2024 | 52.30 | 52.30 | 51.46 | 51.78 | 67,215 | -0.42(-0.80%) |
Mar 13, 2024 | 52.15 | 52.33 | 52.02 | 52.20 | 68,779 | +0.14(+0.27%) |
Mar 12, 2024 | 51.87 | 52.10 | 51.66 | 52.06 | 76,453 | +0.36(+0.70%) |
Mar 11, 2024 | 51.68 | 51.71 | 51.34 | 51.70 | 207,488 | -0.05(-0.10%) |
Mar 08, 2024 | 52.19 | 52.21 | 51.68 | 51.75 | 337,584 | -0.23(-0.44%) |
Mar 07, 2024 | 51.81 | 52.01 | 51.76 | 51.98 | 193,655 | +0.51(+0.99%) |
Mar 06, 2024 | 51.50 | 51.61 | 51.32 | 51.47 | 78,488 | +0.37(+0.72%) |
Mar 05, 2024 | 51.39 | 51.52 | 50.95 | 51.10 | 102,058 | -0.29(-0.56%) |
Mar 04, 2024 | 51.46 | 51.60 | 51.35 | 51.39 | 116,457 | +0.20(+0.39%) |