Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 52.52 | 52.58 | 50.93 | 51.21 | 8,051 | -1.16(-2.22%) |
May 02, 2024 | 49.85 | 52.38 | 49.30 | 52.37 | 33,841 | +4.26(+8.85%) |
May 01, 2024 | 46.85 | 48.21 | 46.22 | 48.11 | 8,792 | +0.63(+1.33%) |
Apr 30, 2024 | 45.53 | 47.58 | 45.10 | 47.48 | 34,092 | -0.45(-0.94%) |
Apr 29, 2024 | 48.04 | 48.45 | 47.79 | 47.93 | 30,953 | +0.57(+1.20%) |
Apr 26, 2024 | 47.90 | 48.09 | 47.18 | 47.36 | 15,798 | +0.30(+0.64%) |
Apr 25, 2024 | 47.22 | 47.27 | 46.88 | 47.06 | 20,419 | -1.04(-2.16%) |
Apr 24, 2024 | 48.27 | 48.40 | 47.92 | 48.10 | 13,098 | -0.39(-0.80%) |
Apr 23, 2024 | 48.18 | 48.58 | 48.15 | 48.49 | 21,418 | +0.20(+0.41%) |
Apr 22, 2024 | 48.13 | 48.39 | 47.81 | 48.29 | 28,579 | +1.77(+3.80%) |
Apr 19, 2024 | 46.73 | 46.83 | 46.35 | 46.52 | 8,505 | +0.44(+0.95%) |
Apr 18, 2024 | 45.91 | 46.45 | 45.78 | 46.08 | 17,819 | +0.11(+0.24%) |
Apr 17, 2024 | 46.48 | 46.51 | 45.83 | 45.97 | 20,749 | -1.17(-2.48%) |
Apr 16, 2024 | 46.76 | 47.37 | 46.72 | 47.14 | 28,757 | +0.55(+1.18%) |
Apr 15, 2024 | 47.59 | 47.64 | 46.40 | 46.59 | 31,268 | -0.72(-1.52%) |
Apr 12, 2024 | 48.10 | 48.10 | 47.24 | 47.31 | 10,186 | -1.49(-3.06%) |
Apr 11, 2024 | 48.96 | 48.96 | 48.10 | 48.80 | 22,149 | -0.64(-1.29%) |
Apr 10, 2024 | 49.76 | 50.06 | 49.01 | 49.44 | 10,445 | -2.37(-4.57%) |
Apr 09, 2024 | 52.12 | 52.34 | 51.54 | 51.81 | 27,723 | +1.17(+2.31%) |
Apr 08, 2024 | 50.32 | 50.93 | 50.26 | 50.64 | 23,378 | +1.16(+2.34%) |
Apr 05, 2024 | 48.63 | 49.55 | 48.58 | 49.48 | 24,036 | +2.17(+4.59%) |
Apr 04, 2024 | 48.19 | 48.48 | 47.31 | 47.31 | 23,548 | -1.09(-2.25%) |
Apr 03, 2024 | 47.93 | 48.86 | 47.87 | 48.40 | 11,176 | +0.08(+0.17%) |
Apr 02, 2024 | 47.86 | 48.32 | 47.74 | 48.32 | 19,841 | +0.07(+0.15%) |
Apr 01, 2024 | 47.35 | 49.85 | 47.35 | 48.25 | 23,919 | -0.17(-0.35%) |
Mar 28, 2024 | 48.61 | 48.82 | 48.42 | 48.42 | 11,698 | -0.74(-1.51%) |
Mar 27, 2024 | 49.39 | 49.51 | 48.82 | 49.16 | 30,774 | +0.31(+0.63%) |
Mar 26, 2024 | 48.71 | 49.24 | 48.53 | 48.85 | 61,250 | +0.19(+0.39%) |
Mar 25, 2024 | 49.00 | 49.27 | 48.66 | 48.66 | 25,308 | -0.68(-1.38%) |
Mar 22, 2024 | 48.86 | 49.35 | 48.64 | 49.34 | 19,312 | +1.50(+3.14%) |
Mar 21, 2024 | 48.20 | 48.44 | 47.83 | 47.84 | 14,740 | +0.53(+1.12%) |
Mar 20, 2024 | 46.34 | 47.40 | 46.20 | 47.31 | 31,141 | +1.91(+4.21%) |
Mar 19, 2024 | 45.78 | 45.78 | 45.38 | 45.40 | 41,563 | -0.65(-1.41%) |
Mar 18, 2024 | 46.14 | 46.53 | 45.53 | 46.05 | 30,372 | -1.19(-2.52%) |
Mar 15, 2024 | 47.30 | 47.76 | 46.97 | 47.24 | 300,323 | +0.52(+1.11%) |
Mar 14, 2024 | 46.58 | 47.79 | 46.51 | 46.72 | 131,990 | +0.48(+1.04%) |
Mar 13, 2024 | 46.52 | 46.80 | 45.73 | 46.24 | 20,418 | -0.03(-0.06%) |
Mar 12, 2024 | 48.00 | 48.05 | 45.46 | 46.27 | 30,781 | -0.11(-0.24%) |
Mar 11, 2024 | 45.79 | 46.55 | 44.15 | 46.38 | 38,191 | -0.38(-0.81%) |
Mar 08, 2024 | 48.95 | 48.97 | 46.76 | 46.76 | 38,486 | -0.43(-0.91%) |
Mar 07, 2024 | 48.23 | 48.43 | 45.15 | 47.19 | 59,419 | -13.12(-21.75%) |
Mar 06, 2024 | 60.30 | 61.62 | 59.97 | 60.31 | 18,857 | -0.87(-1.42%) |
Mar 05, 2024 | 60.84 | 61.86 | 60.84 | 61.18 | 19,621 | +0.90(+1.49%) |
Mar 04, 2024 | 59.48 | 60.61 | 59.42 | 60.28 | 29,950 | +0.04(+0.07%) |