Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 45.32 | 45.53 | 44.51 | 44.79 | 226,060 | -0.42(-0.93%) |
May 06, 2024 | 45.32 | 45.61 | 45.06 | 45.21 | 215,363 | -0.09(-0.20%) |
May 03, 2024 | 46.23 | 46.87 | 45.29 | 45.30 | 234,324 | -0.59(-1.29%) |
May 02, 2024 | 50.02 | 50.02 | 44.23 | 45.89 | 537,128 | -1.71(-3.59%) |
May 01, 2024 | 47.52 | 48.15 | 47.32 | 47.60 | 175,132 | -0.12(-0.25%) |
Apr 30, 2024 | 48.21 | 48.31 | 47.55 | 47.72 | 269,960 | -0.70(-1.45%) |
Apr 29, 2024 | 48.32 | 48.55 | 48.05 | 48.42 | 259,328 | +0.16(+0.33%) |
Apr 26, 2024 | 47.89 | 48.65 | 47.89 | 48.26 | 174,842 | +0.35(+0.73%) |
Apr 25, 2024 | 48.28 | 48.42 | 47.66 | 47.91 | 183,053 | -0.93(-1.90%) |
Apr 24, 2024 | 48.83 | 49.50 | 48.68 | 48.84 | 134,948 | +0.07(+0.14%) |
Apr 23, 2024 | 47.97 | 49.07 | 47.76 | 48.77 | 312,953 | +0.94(+1.97%) |
Apr 22, 2024 | 48.18 | 48.50 | 47.62 | 47.83 | 320,342 | -0.59(-1.22%) |
Apr 19, 2024 | 48.27 | 48.85 | 48.14 | 48.42 | 146,535 | +0.06(+0.12%) |
Apr 18, 2024 | 48.54 | 48.91 | 47.85 | 48.36 | 304,652 | -0.12(-0.25%) |
Apr 17, 2024 | 50.11 | 50.11 | 48.46 | 48.48 | 208,356 | -1.24(-2.49%) |
Apr 16, 2024 | 48.83 | 50.04 | 48.51 | 49.72 | 257,232 | +1.01(+2.07%) |
Apr 15, 2024 | 49.26 | 49.50 | 48.41 | 48.71 | 163,387 | -0.33(-0.67%) |
Apr 12, 2024 | 49.48 | 49.67 | 48.59 | 49.04 | 175,205 | -0.54(-1.09%) |
Apr 11, 2024 | 50.19 | 50.38 | 49.40 | 49.58 | 214,862 | -0.62(-1.24%) |
Apr 10, 2024 | 49.71 | 50.52 | 49.43 | 50.20 | 224,530 | -0.02(-0.04%) |
Apr 09, 2024 | 49.80 | 50.99 | 49.54 | 50.22 | 247,154 | +0.79(+1.60%) |
Apr 08, 2024 | 49.36 | 49.99 | 48.81 | 49.43 | 278,571 | +0.25(+0.51%) |
Apr 05, 2024 | 48.95 | 49.66 | 48.94 | 49.18 | 131,977 | +0.33(+0.68%) |
Apr 04, 2024 | 50.28 | 50.47 | 48.82 | 48.85 | 210,404 | -0.93(-1.87%) |
Apr 03, 2024 | 49.57 | 50.83 | 49.30 | 49.78 | 355,949 | +0.16(+0.32%) |
Apr 02, 2024 | 50.02 | 50.30 | 49.42 | 49.62 | 179,470 | -0.73(-1.45%) |
Apr 01, 2024 | 50.31 | 50.80 | 50.07 | 50.35 | 316,835 | +0.08(+0.16%) |
Mar 28, 2024 | 50.27 | 0 | +0.60(+1.21%) | |||
Mar 27, 2024 | 49.92 | 50.14 | 49.42 | 49.67 | 194,225 | -0.13(-0.26%) |
Mar 26, 2024 | 50.70 | 50.80 | 49.75 | 49.80 | 430,797 | -0.98(-1.93%) |
Mar 25, 2024 | 50.73 | 51.43 | 50.73 | 50.78 | 212,873 | -0.15(-0.29%) |
Mar 22, 2024 | 50.87 | 51.05 | 49.68 | 50.93 | 336,991 | +0.09(+0.18%) |
Mar 21, 2024 | 51.10 | 51.54 | 50.63 | 50.84 | 237,963 | -0.18(-0.35%) |
Mar 20, 2024 | 52.05 | 52.80 | 50.61 | 51.02 | 814,088 | +0.31(+0.61%) |
Mar 19, 2024 | 45.84 | 51.21 | 45.84 | 50.71 | 765,188 | +4.96(+10.84%) |
Mar 18, 2024 | 46.36 | 46.36 | 45.32 | 45.75 | 288,340 | -0.58(-1.25%) |
Mar 15, 2024 | 46.50 | 46.95 | 46.25 | 46.33 | 1,365,672 | -0.30(-0.64%) |
Mar 14, 2024 | 47.27 | 47.48 | 46.32 | 46.63 | 240,270 | -0.71(-1.50%) |
Mar 13, 2024 | 45.64 | 47.41 | 45.64 | 47.34 | 406,679 | +1.60(+3.50%) |
Mar 12, 2024 | 45.49 | 45.92 | 45.27 | 45.74 | 203,606 | +0.06(+0.13%) |
Mar 11, 2024 | 45.90 | 45.90 | 45.14 | 45.68 | 186,904 | -0.31(-0.67%) |
Mar 08, 2024 | 46.31 | 46.50 | 45.78 | 45.99 | 389,046 | -0.31(-0.67%) |
Mar 07, 2024 | 46.51 | 46.90 | 46.27 | 46.30 | 161,962 | -0.10(-0.22%) |
Mar 06, 2024 | 46.59 | 46.91 | 46.14 | 46.40 | 200,527 | -0.04(-0.09%) |
Mar 05, 2024 | 46.83 | 47.15 | 46.39 | 46.44 | 159,486 | -0.41(-0.88%) |
Mar 04, 2024 | 46.80 | 47.46 | 46.77 | 46.85 | 250,103 | -0.08(-0.17%) |