Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 46.93 | 47.12 | 45.83 | 46.69 | 7,680,154 | +1.37(+3.02%) |
May 02, 2024 | 44.27 | 45.45 | 43.99 | 45.32 | 3,996,438 | +0.45(+1.00%) |
May 01, 2024 | 44.89 | 45.80 | 44.34 | 44.87 | 9,082,231 | +0.93(+2.12%) |
Apr 30, 2024 | 44.21 | 44.67 | 43.70 | 43.94 | 3,695,068 | -1.13(-2.51%) |
Apr 29, 2024 | 44.55 | 45.09 | 44.30 | 45.07 | 3,852,742 | +1.10(+2.50%) |
Apr 26, 2024 | 43.95 | 44.49 | 43.83 | 43.97 | 3,430,165 | +0.67(+1.55%) |
Apr 25, 2024 | 42.84 | 43.48 | 42.66 | 43.30 | 6,126,641 | -0.95(-2.15%) |
Apr 24, 2024 | 44.56 | 44.63 | 43.64 | 44.25 | 7,147,129 | -0.95(-2.10%) |
Apr 23, 2024 | 44.83 | 46.03 | 44.53 | 45.20 | 5,742,395 | -0.02(-0.04%) |
Apr 22, 2024 | 44.74 | 45.41 | 44.67 | 45.22 | 3,438,262 | -0.29(-0.64%) |
Apr 19, 2024 | 45.82 | 45.84 | 45.09 | 45.51 | 4,078,388 | +0.53(+1.18%) |
Apr 18, 2024 | 45.66 | 45.68 | 44.66 | 44.98 | 4,660,551 | -0.77(-1.68%) |
Apr 17, 2024 | 45.14 | 45.89 | 44.53 | 45.75 | 9,460,562 | +1.42(+3.20%) |
Apr 16, 2024 | 43.94 | 44.70 | 43.52 | 44.33 | 8,485,962 | -0.92(-2.03%) |
Apr 15, 2024 | 45.76 | 45.78 | 44.64 | 45.25 | 12,516,305 | -2.21(-4.66%) |
Apr 12, 2024 | 47.94 | 48.45 | 47.42 | 47.46 | 5,772,489 | +0.75(+1.61%) |
Apr 11, 2024 | 47.64 | 47.71 | 46.25 | 46.71 | 11,469,868 | -0.75(-1.58%) |
Apr 10, 2024 | 49.02 | 49.19 | 47.14 | 47.46 | 14,448,290 | -3.29(-6.48%) |
Apr 09, 2024 | 50.13 | 50.91 | 50.08 | 50.75 | 4,068,997 | +1.35(+2.73%) |
Apr 08, 2024 | 49.14 | 49.71 | 48.98 | 49.40 | 4,946,435 | -0.04(-0.08%) |
Apr 05, 2024 | 49.89 | 50.72 | 49.42 | 49.44 | 5,445,982 | -2.10(-4.07%) |
Apr 04, 2024 | 51.53 | 51.67 | 50.55 | 51.54 | 6,034,133 | +0.96(+1.90%) |
Apr 03, 2024 | 49.35 | 50.62 | 48.97 | 50.58 | 9,326,956 | -0.10(-0.20%) |
Apr 02, 2024 | 49.87 | 50.85 | 49.44 | 50.68 | 7,714,081 | -0.78(-1.52%) |
Apr 01, 2024 | 52.75 | 52.78 | 51.31 | 51.46 | 7,878,201 | -3.04(-5.58%) |
Mar 28, 2024 | 54.31 | 54.51 | 54.51 | 54.50 | 5,586,941 | -0.14(-0.26%) |
Mar 27, 2024 | 53.51 | 54.68 | 53.42 | 54.64 | 6,124,668 | +1.36(+2.55%) |
Mar 26, 2024 | 52.80 | 53.38 | 52.39 | 53.28 | 6,341,774 | +0.48(+0.91%) |
Mar 25, 2024 | 53.13 | 53.15 | 52.42 | 52.80 | 4,399,450 | -0.76(-1.42%) |
Mar 22, 2024 | 53.96 | 53.99 | 53.27 | 53.56 | 5,823,004 | +1.46(+2.80%) |
Mar 21, 2024 | 52.38 | 52.68 | 51.52 | 52.10 | 7,904,791 | +0.24(+0.46%) |
Mar 20, 2024 | 52.20 | 53.39 | 50.84 | 51.86 | 8,680,181 | -0.06(-0.12%) |
Mar 19, 2024 | 51.79 | 52.49 | 51.52 | 51.92 | 5,247,063 | +0.45(+0.87%) |
Mar 18, 2024 | 51.64 | 52.03 | 51.22 | 51.47 | 4,256,379 | -0.55(-1.05%) |
Mar 15, 2024 | 52.20 | 52.38 | 51.72 | 52.02 | 4,631,086 | -0.02(-0.04%) |
Mar 14, 2024 | 53.37 | 53.46 | 51.86 | 52.04 | 8,313,500 | -2.61(-4.78%) |
Mar 13, 2024 | 54.78 | 55.18 | 54.27 | 54.65 | 6,150,188 | -0.76(-1.36%) |
Mar 12, 2024 | 55.74 | 56.01 | 55.11 | 55.41 | 5,579,088 | -1.48(-2.60%) |
Mar 11, 2024 | 57.42 | 57.47 | 56.33 | 56.89 | 4,677,646 | -0.15(-0.26%) |
Mar 08, 2024 | 57.15 | 57.57 | 56.55 | 57.04 | 5,027,448 | -0.24(-0.42%) |
Mar 07, 2024 | 58.16 | 58.26 | 56.58 | 57.27 | 5,521,340 | -0.25(-0.43%) |
Mar 06, 2024 | 56.68 | 57.88 | 56.52 | 57.52 | 8,513,373 | +0.93(+1.65%) |
Mar 05, 2024 | 56.25 | 56.98 | 55.76 | 56.59 | 7,179,504 | +2.30(+4.23%) |
Mar 04, 2024 | 53.59 | 54.38 | 53.55 | 54.29 | 5,655,205 | -0.62(-1.12%) |