Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 50.76 | 50.88 | 50.75 | 50.87 | 1,706,635 | +0.16(+0.32%) |
May 01, 2024 | 50.67 | 50.78 | 50.60 | 50.71 | 4,066,106 | +0.09(+0.17%) |
Apr 30, 2024 | 50.65 | 50.66 | 50.60 | 50.62 | 9,699,683 | -0.05(-0.10%) |
Apr 29, 2024 | 50.65 | 50.71 | 50.65 | 50.67 | 3,103,393 | +0.05(+0.10%) |
Apr 26, 2024 | 50.62 | 50.66 | 50.62 | 50.62 | 1,923,791 | +0.04(+0.08%) |
Apr 25, 2024 | 50.55 | 50.61 | 50.51 | 50.59 | 2,895,353 | -0.04(-0.08%) |
Apr 24, 2024 | 50.62 | 50.64 | 50.59 | 50.62 | 1,443,686 | -0.05(-0.10%) |
Apr 23, 2024 | 50.61 | 50.71 | 50.57 | 50.67 | 1,444,990 | +0.07(+0.14%) |
Apr 22, 2024 | 50.56 | 50.61 | 50.56 | 50.61 | 1,777,825 | +0.07(+0.14%) |
Apr 19, 2024 | 50.54 | 50.57 | 50.53 | 50.54 | 2,216,512 | +0.02(+0.04%) |
Apr 18, 2024 | 50.58 | 50.58 | 50.51 | 50.52 | 2,681,535 | -0.03(-0.06%) |
Apr 17, 2024 | 50.54 | 50.58 | 50.52 | 50.55 | 3,244,133 | +0.07(+0.14%) |
Apr 16, 2024 | 50.53 | 50.53 | 50.42 | 50.48 | 2,704,200 | -0.04(-0.08%) |
Apr 15, 2024 | 50.56 | 50.58 | 50.50 | 50.52 | 2,719,620 | -0.13(-0.26%) |
Apr 12, 2024 | 50.66 | 50.68 | 50.63 | 50.65 | 2,206,641 | +0.05(+0.10%) |
Apr 11, 2024 | 50.63 | 50.65 | 50.54 | 50.60 | 9,372,720 | +0.04(+0.08%) |
Apr 10, 2024 | 50.66 | 50.66 | 50.55 | 50.56 | 2,406,901 | -0.29(-0.57%) |
Apr 09, 2024 | 50.83 | 50.87 | 50.83 | 50.84 | 3,327,019 | +0.06(+0.12%) |
Apr 08, 2024 | 50.82 | 50.83 | 50.78 | 50.78 | 2,257,457 | -0.06(-0.12%) |
Apr 05, 2024 | 50.86 | 50.89 | 50.82 | 50.84 | 1,749,439 | -0.07(-0.14%) |
Apr 04, 2024 | 50.90 | 50.92 | 50.86 | 50.91 | 2,615,422 | +0.04(+0.08%) |
Apr 03, 2024 | 50.79 | 50.89 | 50.78 | 50.87 | 2,669,263 | +0.04(+0.08%) |
Apr 02, 2024 | 50.79 | 50.84 | 50.77 | 50.83 | 2,726,156 | +0.01(+0.02%) |
Apr 01, 2024 | 50.94 | 50.94 | 50.79 | 50.82 | 2,629,046 | -0.12(-0.24%) |
Mar 28, 2024 | 50.94 | 50.95 | 50.95 | 50.95 | 1,785,871 | -0.05(-0.10%) |
Mar 27, 2024 | 50.93 | 51.01 | 50.92 | 51.00 | 1,604,925 | +0.11(+0.21%) |
Mar 26, 2024 | 50.87 | 50.90 | 50.86 | 50.89 | 1,762,922 | -0.01(-0.02%) |
Mar 25, 2024 | 50.94 | 50.96 | 50.89 | 50.90 | 1,368,946 | -0.05(-0.10%) |
Mar 22, 2024 | 50.95 | 50.97 | 50.94 | 50.95 | 4,653,476 | +0.06(+0.12%) |
Mar 21, 2024 | 50.90 | 50.92 | 50.87 | 50.89 | 2,068,895 | +0.01(+0.02%) |
Mar 20, 2024 | 50.80 | 50.89 | 50.76 | 50.88 | 2,294,382 | +0.09(+0.19%) |
Mar 19, 2024 | 50.75 | 50.82 | 50.74 | 50.78 | 3,501,179 | +0.08(+0.17%) |
Mar 18, 2024 | 50.72 | 50.72 | 50.68 | 50.70 | 2,046,362 | +0.01(+0.02%) |
Mar 15, 2024 | 50.68 | 50.71 | 50.67 | 50.69 | 6,011,663 | -0.02(-0.04%) |
Mar 14, 2024 | 50.76 | 50.76 | 50.71 | 50.71 | 2,375,122 | -0.09(-0.18%) |
Mar 13, 2024 | 50.80 | 50.85 | 50.79 | 50.80 | 4,675,998 | -0.02(-0.04%) |
Mar 12, 2024 | 50.87 | 50.87 | 50.80 | 50.82 | 1,277,437 | -0.06(-0.12%) |
Mar 11, 2024 | 50.90 | 50.94 | 50.87 | 50.88 | 1,574,814 | -0.02(-0.04%) |
Mar 08, 2024 | 50.96 | 50.97 | 50.88 | 50.90 | 6,252,616 | +0.05(+0.10%) |
Mar 07, 2024 | 50.86 | 50.86 | 50.81 | 50.85 | 1,822,827 | +0.07(+0.14%) |
Mar 06, 2024 | 50.80 | 50.85 | 50.76 | 50.78 | 1,373,760 | +0.03(+0.07%) |
Mar 05, 2024 | 50.75 | 50.84 | 50.72 | 50.75 | 1,779,622 | +0.06(+0.13%) |
Mar 04, 2024 | 50.67 | 50.70 | 50.67 | 50.68 | 1,895,794 | -0.05(-0.10%) |