Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 48.52 | 49.45 | 48.52 | 49.45 | 4,578 | +1.05(+2.18%) |
May 08, 2024 | 48.39 | 48.55 | 48.15 | 48.40 | 3,925 | -0.30(-0.62%) |
May 07, 2024 | 48.42 | 49.01 | 48.42 | 48.70 | 2,029 | +0.15(+0.31%) |
May 06, 2024 | 48.56 | 48.57 | 48.37 | 48.55 | 5,059 | +0.81(+1.70%) |
May 03, 2024 | 48.00 | 48.33 | 47.74 | 47.74 | 3,926 | -0.07(-0.15%) |
May 02, 2024 | 47.27 | 47.81 | 47.27 | 47.81 | 3,167 | +0.90(+1.92%) |
May 01, 2024 | 46.89 | 47.60 | 46.81 | 46.91 | 6,981 | -0.30(-0.63%) |
Apr 30, 2024 | 47.58 | 47.70 | 47.21 | 47.21 | 1,260 | -0.55(-1.15%) |
Apr 29, 2024 | 47.75 | 47.88 | 47.62 | 47.76 | 2,693 | +0.12(+0.25%) |
Apr 26, 2024 | 47.33 | 47.75 | 47.33 | 47.64 | 3,778 | +0.83(+1.77%) |
Apr 25, 2024 | 46.66 | 46.83 | 46.35 | 46.81 | 10,626 | -0.35(-0.73%) |
Apr 24, 2024 | 47.13 | 47.23 | 46.98 | 47.16 | 1,883 | -0.11(-0.24%) |
Apr 23, 2024 | 46.68 | 47.28 | 46.68 | 47.27 | 7,528 | +0.68(+1.45%) |
Apr 22, 2024 | 46.87 | 46.87 | 46.49 | 46.59 | 2,341 | +0.10(+0.22%) |
Apr 19, 2024 | 46.30 | 46.84 | 46.30 | 46.49 | 5,698 | -0.14(-0.30%) |
Apr 18, 2024 | 46.88 | 47.00 | 46.62 | 46.63 | 2,015 | -0.07(-0.15%) |
Apr 17, 2024 | 47.07 | 47.07 | 46.57 | 46.70 | 3,255 | -0.24(-0.50%) |
Apr 16, 2024 | 46.84 | 47.12 | 46.73 | 46.94 | 3,930 | +0.03(+0.07%) |
Apr 15, 2024 | 48.03 | 48.03 | 46.90 | 46.90 | 4,176 | -0.73(-1.53%) |
Apr 12, 2024 | 48.54 | 48.54 | 47.46 | 47.63 | 4,020 | -1.45(-2.96%) |
Apr 11, 2024 | 49.09 | 49.43 | 48.85 | 49.08 | 4,089 | +0.24(+0.50%) |
Apr 10, 2024 | 48.89 | 49.07 | 48.54 | 48.84 | 8,138 | -0.84(-1.69%) |
Apr 09, 2024 | 49.61 | 49.73 | 49.44 | 49.68 | 10,021 | +0.26(+0.53%) |
Apr 08, 2024 | 49.66 | 49.78 | 49.36 | 49.42 | 6,429 | -0.00(-0.01%) |
Apr 05, 2024 | 49.19 | 49.52 | 49.19 | 49.42 | 3,540 | +0.42(+0.85%) |
Apr 04, 2024 | 49.36 | 49.74 | 49.01 | 49.01 | 2,940 | +0.12(+0.25%) |
Apr 03, 2024 | 48.95 | 49.22 | 48.89 | 48.89 | 3,160 | +0.06(+0.11%) |
Apr 02, 2024 | 49.01 | 49.01 | 48.79 | 48.83 | 1,571 | -0.81(-1.64%) |
Apr 01, 2024 | 49.92 | 49.92 | 49.53 | 49.64 | 3,169 | -0.17(-0.34%) |
Mar 28, 2024 | 49.73 | 50.05 | 49.73 | 49.81 | 7,528 | +0.10(+0.20%) |
Mar 27, 2024 | 49.19 | 49.71 | 49.19 | 49.71 | 7,514 | +0.73(+1.49%) |
Mar 26, 2024 | 49.04 | 49.15 | 48.95 | 48.98 | 4,410 | +0.11(+0.22%) |
Mar 25, 2024 | 49.26 | 49.26 | 48.85 | 48.87 | 1,939 | -0.57(-1.16%) |
Mar 22, 2024 | 49.16 | 49.45 | 49.16 | 49.45 | 3,601 | +0.24(+0.49%) |
Mar 21, 2024 | 49.60 | 49.60 | 49.20 | 49.20 | 3,941 | -0.23(-0.46%) |
Mar 20, 2024 | 48.97 | 49.48 | 48.80 | 49.43 | 3,926 | +0.59(+1.20%) |
Mar 19, 2024 | 48.70 | 49.17 | 48.70 | 48.84 | 4,807 | -0.05(-0.11%) |
Mar 18, 2024 | 49.12 | 49.20 | 48.90 | 48.90 | 1,469 | -0.28(-0.58%) |
Mar 15, 2024 | 49.18 | 49.50 | 49.10 | 49.18 | 3,619 | -0.14(-0.29%) |
Mar 14, 2024 | 50.56 | 50.56 | 49.00 | 49.32 | 3,022 | -1.32(-2.60%) |
Mar 13, 2024 | 50.84 | 50.99 | 50.56 | 50.64 | 7,737 | -0.16(-0.31%) |
Mar 12, 2024 | 50.86 | 50.96 | 50.40 | 50.80 | 7,714 | -0.58(-1.14%) |
Mar 11, 2024 | 51.35 | 51.48 | 51.33 | 51.38 | 2,663 | -0.12(-0.23%) |
Mar 08, 2024 | 51.50 | 51.81 | 51.49 | 51.50 | 3,204 | +0.29(+0.56%) |
Mar 07, 2024 | 51.06 | 51.37 | 50.91 | 51.21 | 4,508 | +0.35(+0.68%) |
Mar 06, 2024 | 51.32 | 51.32 | 50.86 | 50.86 | 3,386 | +0.05(+0.09%) |
Mar 05, 2024 | 51.24 | 51.24 | 50.81 | 50.81 | 2,450 | -0.57(-1.10%) |
Mar 04, 2024 | 51.47 | 51.60 | 51.20 | 51.38 | 3,493 | -0.35(-0.67%) |