Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 52.16 | 52.75 | 51.96 | 52.28 | 5,125,250 | +0.08(+0.15%) |
May 07, 2024 | 52.14 | 52.52 | 52.01 | 52.20 | 6,583,303 | -0.73(-1.38%) |
May 06, 2024 | 51.96 | 53.00 | 51.68 | 52.93 | 8,540,463 | +1.38(+2.68%) |
May 03, 2024 | 51.36 | 51.65 | 50.82 | 51.55 | 9,165,972 | +0.52(+1.02%) |
May 02, 2024 | 50.59 | 51.19 | 50.24 | 51.03 | 8,192,772 | +1.01(+2.02%) |
May 01, 2024 | 50.04 | 50.50 | 49.28 | 50.02 | 10,370,376 | -0.05(-0.10%) |
Apr 30, 2024 | 49.84 | 50.73 | 49.77 | 50.07 | 11,062,261 | -0.38(-0.75%) |
Apr 29, 2024 | 49.83 | 50.74 | 49.75 | 50.45 | 9,928,453 | +0.53(+1.06%) |
Apr 26, 2024 | 49.76 | 50.24 | 49.18 | 49.92 | 9,982,962 | +0.04(+0.08%) |
Apr 25, 2024 | 47.29 | 49.94 | 46.87 | 49.88 | 12,939,699 | +1.94(+4.05%) |
Apr 24, 2024 | 49.20 | 49.27 | 47.74 | 47.94 | 10,326,073 | -1.29(-2.62%) |
Apr 23, 2024 | 48.42 | 49.62 | 48.20 | 49.23 | 10,669,060 | +0.21(+0.43%) |
Apr 22, 2024 | 47.80 | 49.18 | 47.80 | 49.02 | 10,440,212 | +1.45(+3.05%) |
Apr 19, 2024 | 47.80 | 48.74 | 47.50 | 47.57 | 9,271,692 | -0.28(-0.59%) |
Apr 18, 2024 | 48.00 | 49.21 | 47.81 | 47.85 | 12,253,853 | -0.03(-0.06%) |
Apr 17, 2024 | 47.72 | 48.19 | 47.15 | 47.88 | 13,840,478 | +1.33(+2.86%) |
Apr 16, 2024 | 46.60 | 46.77 | 45.64 | 46.55 | 11,692,077 | -0.10(-0.21%) |
Apr 15, 2024 | 47.27 | 47.82 | 46.29 | 46.65 | 12,118,655 | -0.21(-0.45%) |
Apr 12, 2024 | 46.79 | 46.95 | 46.09 | 46.86 | 16,611,986 | -0.77(-1.62%) |
Apr 11, 2024 | 46.74 | 47.88 | 46.58 | 47.63 | 14,070,980 | +1.39(+3.01%) |
Apr 10, 2024 | 47.85 | 49.24 | 45.72 | 46.24 | 34,914,504 | -1.08(-2.28%) |
Apr 09, 2024 | 47.15 | 47.49 | 46.42 | 47.32 | 13,345,121 | +0.31(+0.66%) |
Apr 08, 2024 | 46.32 | 47.39 | 46.30 | 47.01 | 9,966,411 | +0.95(+2.06%) |
Apr 05, 2024 | 45.99 | 46.46 | 45.45 | 46.06 | 7,633,074 | +0.18(+0.39%) |
Apr 04, 2024 | 47.22 | 48.06 | 45.66 | 45.88 | 10,625,121 | -0.69(-1.48%) |
Apr 03, 2024 | 46.79 | 47.47 | 46.50 | 46.57 | 11,200,807 | -0.33(-0.70%) |
Apr 02, 2024 | 47.32 | 47.43 | 46.40 | 46.90 | 9,992,148 | -1.32(-2.74%) |