Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 51.28 | 52.01 | 51.00 | 51.44 | 67,576 | -0.40(-0.77%) |
Apr 30, 2024 | 52.09 | 52.09 | 51.78 | 51.84 | 340,609 | -0.22(-0.42%) |
Apr 29, 2024 | 51.93 | 52.28 | 51.92 | 52.06 | 43,442 | +0.14(+0.27%) |
Apr 26, 2024 | 51.96 | 52.09 | 51.56 | 51.92 | 56,915 | -0.18(-0.36%) |
Apr 25, 2024 | 52.13 | 52.21 | 51.92 | 52.10 | 91,052 | -0.15(-0.28%) |
Apr 24, 2024 | 52.25 | 52.32 | 51.89 | 52.25 | 30,998 | -0.07(-0.13%) |
Apr 23, 2024 | 52.18 | 52.68 | 52.09 | 52.32 | 45,509 | +0.26(+0.50%) |
Apr 22, 2024 | 52.15 | 52.49 | 52.03 | 52.06 | 244,764 | -0.15(-0.29%) |
Apr 19, 2024 | 51.81 | 52.41 | 51.78 | 52.21 | 72,436 | +0.66(+1.29%) |
Apr 18, 2024 | 51.42 | 52.12 | 51.42 | 51.55 | 67,591 | +0.48(+0.93%) |
Apr 17, 2024 | 51.17 | 51.66 | 51.01 | 51.07 | 109,029 | +0.15(+0.29%) |
Apr 16, 2024 | 51.79 | 51.79 | 50.85 | 50.92 | 111,998 | +0.40(+0.79%) |
Apr 15, 2024 | 50.78 | 51.03 | 50.42 | 50.52 | 57,781 | -0.02(-0.04%) |
Apr 12, 2024 | 50.90 | 50.95 | 50.34 | 50.54 | 66,491 | -0.51(-1.00%) |
Apr 11, 2024 | 51.65 | 51.65 | 50.91 | 51.05 | 91,431 | -0.43(-0.84%) |
Apr 10, 2024 | 51.79 | 51.81 | 51.32 | 51.48 | 63,620 | -0.72(-1.38%) |
Apr 09, 2024 | 51.97 | 52.20 | 51.85 | 52.20 | 74,216 | +0.23(+0.44%) |
Apr 08, 2024 | 51.95 | 52.12 | 51.83 | 51.97 | 265,530 | -0.01(-0.02%) |
Apr 05, 2024 | 51.60 | 52.04 | 51.60 | 51.98 | 64,435 | +0.35(+0.68%) |
Apr 04, 2024 | 52.33 | 52.33 | 51.45 | 51.63 | 36,966 | -0.49(-0.94%) |
Apr 03, 2024 | 52.00 | 52.20 | 51.84 | 52.12 | 68,240 | +0.22(+0.42%) |
Apr 02, 2024 | 52.37 | 52.48 | 51.43 | 51.90 | 212,859 | -2.31(-4.26%) |
Apr 01, 2024 | 54.54 | 54.54 | 54.05 | 54.21 | 42,184 | -0.33(-0.61%) |
Mar 28, 2024 | 54.43 | 54.72 | 54.43 | 54.54 | 59,512 | +0.09(+0.17%) |
Mar 27, 2024 | 54.29 | 54.46 | 54.24 | 54.45 | 32,872 | +0.43(+0.80%) |
Mar 26, 2024 | 53.69 | 54.10 | 53.61 | 54.02 | 27,759 | +0.42(+0.78%) |
Mar 25, 2024 | 53.86 | 53.95 | 53.56 | 53.60 | 34,489 | -0.23(-0.43%) |
Mar 22, 2024 | 53.98 | 54.22 | 53.78 | 53.83 | 191,417 | -0.11(-0.20%) |
Mar 21, 2024 | 54.01 | 54.18 | 53.91 | 53.94 | 72,512 | -0.11(-0.21%) |
Mar 20, 2024 | 53.88 | 54.10 | 53.76 | 54.05 | 79,216 | +0.02(+0.04%) |
Mar 19, 2024 | 53.54 | 54.03 | 53.54 | 54.03 | 76,668 | +0.55(+1.03%) |
Mar 18, 2024 | 53.38 | 53.58 | 53.14 | 53.49 | 56,890 | +0.13(+0.24%) |
Mar 15, 2024 | 53.08 | 53.44 | 53.05 | 53.36 | 181,486 | -0.03(-0.06%) |
Mar 14, 2024 | 53.51 | 53.51 | 53.07 | 53.39 | 33,304 | -0.10(-0.19%) |
Mar 13, 2024 | 53.50 | 53.92 | 53.25 | 53.49 | 74,246 | +0.05(+0.09%) |
Mar 12, 2024 | 53.58 | 53.58 | 53.19 | 53.44 | 36,240 | -0.03(-0.06%) |
Mar 11, 2024 | 53.04 | 53.59 | 52.88 | 53.47 | 56,269 | +0.41(+0.77%) |
Mar 08, 2024 | 53.12 | 53.53 | 53.06 | 53.06 | 44,661 | -0.08(-0.15%) |
Mar 07, 2024 | 52.82 | 53.26 | 52.82 | 53.14 | 44,195 | -210.27(-79.83%) |
Mar 06, 2024 | 262.09 | 263.45 | 262.06 | 263.41 | 14,991 | +1.91(+0.73%) |
Mar 05, 2024 | 263.63 | 263.63 | 260.89 | 261.49 | 16,092 | -2.32(-0.88%) |
Mar 04, 2024 | 262.62 | 265.17 | 262.62 | 263.81 | 39,874 | +0.80(+0.31%) |