Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 50.82 | 50.86 | 49.95 | 50.57 | 259,304 | +0.40(+0.80%) |
May 02, 2024 | 49.77 | 50.21 | 49.41 | 50.17 | 233,659 | +0.62(+1.24%) |
May 01, 2024 | 49.00 | 50.08 | 48.91 | 49.55 | 207,694 | +0.71(+1.45%) |
Apr 30, 2024 | 47.77 | 49.02 | 47.55 | 48.85 | 562,670 | +0.70(+1.45%) |
Apr 29, 2024 | 47.92 | 48.20 | 47.55 | 48.15 | 405,060 | +0.49(+1.02%) |
Apr 26, 2024 | 47.92 | 48.10 | 47.19 | 47.66 | 403,654 | -0.12(-0.25%) |
Apr 25, 2024 | 47.16 | 48.06 | 45.46 | 47.78 | 579,936 | +1.47(+3.18%) |
Apr 24, 2024 | 45.53 | 46.70 | 45.34 | 46.31 | 1,967,376 | +0.34(+0.74%) |
Apr 23, 2024 | 45.34 | 46.48 | 45.24 | 45.97 | 587,606 | +0.78(+1.72%) |
Apr 22, 2024 | 45.52 | 45.52 | 44.95 | 45.20 | 399,202 | -0.34(-0.74%) |
Apr 19, 2024 | 44.56 | 45.54 | 44.56 | 45.54 | 714,282 | +0.89(+1.98%) |
Apr 18, 2024 | 44.12 | 44.93 | 44.12 | 44.65 | 339,379 | +0.73(+1.65%) |
Apr 17, 2024 | 43.65 | 44.22 | 43.60 | 43.92 | 259,447 | +0.40(+0.91%) |
Apr 16, 2024 | 43.80 | 43.99 | 43.26 | 43.53 | 306,247 | -0.62(-1.40%) |
Apr 15, 2024 | 44.25 | 44.30 | 43.50 | 44.14 | 383,485 | -0.01(-0.02%) |
Apr 12, 2024 | 44.63 | 45.09 | 43.87 | 44.15 | 404,766 | -0.63(-1.40%) |
Apr 11, 2024 | 45.33 | 45.62 | 44.68 | 44.78 | 254,298 | -0.55(-1.21%) |
Apr 10, 2024 | 45.66 | 45.75 | 44.75 | 45.33 | 441,106 | -1.63(-3.47%) |
Apr 09, 2024 | 46.46 | 47.02 | 46.21 | 46.96 | 376,408 | +0.71(+1.53%) |
Apr 08, 2024 | 45.70 | 46.54 | 45.50 | 46.25 | 627,356 | +0.75(+1.64%) |
Apr 05, 2024 | 45.50 | 45.67 | 44.51 | 45.51 | 303,805 | -0.21(-0.46%) |
Apr 04, 2024 | 45.73 | 46.05 | 45.37 | 45.71 | 424,016 | +0.70(+1.55%) |
Apr 03, 2024 | 45.63 | 45.73 | 44.99 | 45.02 | 243,088 | -0.75(-1.63%) |
Apr 02, 2024 | 45.81 | 46.32 | 45.46 | 45.76 | 398,210 | -0.51(-1.10%) |
Apr 01, 2024 | 46.45 | 46.58 | 45.56 | 46.27 | 294,083 | +0.05(+0.11%) |
Mar 28, 2024 | 46.55 | 46.44 | 46.17 | 46.22 | 257,407 | -0.19(-0.41%) |
Mar 27, 2024 | 45.16 | 46.55 | 45.16 | 46.41 | 259,534 | +1.47(+3.28%) |
Mar 26, 2024 | 45.62 | 45.62 | 44.80 | 44.94 | 320,148 | -0.51(-1.12%) |
Mar 25, 2024 | 46.00 | 46.24 | 44.95 | 45.45 | 319,544 | -0.52(-1.13%) |
Mar 22, 2024 | 46.89 | 46.89 | 45.76 | 45.96 | 267,054 | -0.60(-1.28%) |
Mar 21, 2024 | 46.36 | 46.94 | 46.34 | 46.56 | 320,966 | +0.33(+0.71%) |
Mar 20, 2024 | 45.30 | 46.50 | 45.18 | 46.23 | 268,597 | +0.74(+1.62%) |
Mar 19, 2024 | 45.47 | 45.98 | 45.31 | 45.50 | 319,965 | +0.15(+0.33%) |
Mar 18, 2024 | 45.93 | 45.93 | 45.04 | 45.35 | 351,816 | -0.72(-1.55%) |
Mar 15, 2024 | 46.10 | 46.89 | 45.50 | 46.06 | 1,121,228 | -0.30(-0.64%) |
Mar 14, 2024 | 46.41 | 46.56 | 45.41 | 46.36 | 478,879 | -0.42(-0.89%) |
Mar 13, 2024 | 46.75 | 47.53 | 46.55 | 46.78 | 327,802 | -0.01(-0.02%) |
Mar 12, 2024 | 47.15 | 47.42 | 46.35 | 46.79 | 186,727 | -0.82(-1.71%) |
Mar 11, 2024 | 45.97 | 48.29 | 45.97 | 47.60 | 339,622 | +1.56(+3.39%) |
Mar 08, 2024 | 46.24 | 46.31 | 45.72 | 46.04 | 361,306 | +0.06(+0.13%) |
Mar 07, 2024 | 45.61 | 46.14 | 45.41 | 45.98 | 364,045 | +0.64(+1.40%) |
Mar 06, 2024 | 45.38 | 45.79 | 45.04 | 45.35 | 255,693 | +0.23(+0.51%) |
Mar 05, 2024 | 45.86 | 46.43 | 44.81 | 45.12 | 243,764 | -0.71(-1.54%) |
Mar 04, 2024 | 45.15 | 46.00 | 45.14 | 45.82 | 335,231 | +0.55(+1.21%) |