Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 46.94 | 47.02 | 46.36 | 46.67 | 4,723,751 | +0.22(+0.47%) |
May 02, 2024 | 45.14 | 46.73 | 44.85 | 46.45 | 8,397,055 | +2.10(+4.74%) |
May 01, 2024 | 43.97 | 45.02 | 43.81 | 44.35 | 5,583,466 | +0.18(+0.41%) |
Apr 30, 2024 | 45.07 | 45.33 | 44.14 | 44.17 | 6,462,509 | -1.38(-3.04%) |
Apr 29, 2024 | 45.91 | 46.15 | 45.34 | 45.55 | 5,297,922 | +0.30(+0.66%) |
Apr 26, 2024 | 45.25 | 45.80 | 44.91 | 45.26 | 4,953,475 | -0.10(-0.22%) |
Apr 25, 2024 | 45.31 | 46.01 | 45.29 | 45.36 | 5,193,885 | -0.29(-0.63%) |
Apr 24, 2024 | 45.80 | 45.96 | 44.86 | 45.64 | 7,389,050 | -0.17(-0.37%) |
Apr 23, 2024 | 46.72 | 46.89 | 45.78 | 45.81 | 7,998,558 | -0.55(-1.18%) |
Apr 22, 2024 | 45.78 | 47.12 | 45.78 | 46.36 | 7,915,669 | +1.10(+2.42%) |
Apr 19, 2024 | 46.10 | 46.65 | 45.21 | 45.27 | 8,032,913 | -0.42(-0.92%) |
Apr 18, 2024 | 47.88 | 48.01 | 45.25 | 45.68 | 21,608,590 | -4.33(-8.66%) |
Apr 17, 2024 | 50.34 | 50.58 | 49.64 | 50.02 | 9,116,566 | -0.28(-0.55%) |
Apr 16, 2024 | 49.56 | 50.55 | 49.30 | 50.29 | 4,511,699 | +0.26(+0.52%) |
Apr 15, 2024 | 50.58 | 51.13 | 49.88 | 50.04 | 5,187,665 | -0.18(-0.36%) |
Apr 12, 2024 | 50.87 | 51.02 | 49.95 | 50.21 | 2,894,119 | -1.18(-2.29%) |
Apr 11, 2024 | 51.40 | 51.71 | 50.82 | 51.39 | 2,597,859 | -0.25(-0.48%) |
Apr 10, 2024 | 51.71 | 52.01 | 51.34 | 51.64 | 2,355,575 | -0.59(-1.12%) |
Apr 09, 2024 | 51.95 | 52.27 | 51.54 | 52.23 | 2,326,456 | +0.01(+0.02%) |
Apr 08, 2024 | 53.36 | 53.42 | 52.04 | 52.22 | 2,765,418 | -0.74(-1.39%) |
Apr 05, 2024 | 52.48 | 53.17 | 52.18 | 52.95 | 2,172,976 | +0.59(+1.12%) |
Apr 04, 2024 | 54.06 | 54.31 | 52.26 | 52.37 | 3,400,832 | -1.36(-2.54%) |
Apr 03, 2024 | 52.33 | 53.89 | 52.33 | 53.73 | 3,201,083 | +1.05(+1.98%) |
Apr 02, 2024 | 52.73 | 52.77 | 52.00 | 52.68 | 2,206,949 | -0.27(-0.51%) |
Apr 01, 2024 | 52.13 | 53.86 | 51.98 | 52.95 | 4,686,994 | +1.47(+2.86%) |
Mar 28, 2024 | 51.65 | 51.57 | 51.55 | 51.48 | 4,749,599 | +0.22(+0.43%) |
Mar 27, 2024 | 50.93 | 51.28 | 50.72 | 51.26 | 2,298,674 | +0.63(+1.24%) |
Mar 26, 2024 | 50.93 | 51.20 | 50.45 | 50.63 | 2,697,460 | +0.53(+1.05%) |
Mar 25, 2024 | 50.06 | 50.30 | 49.80 | 50.11 | 2,195,933 | +0.22(+0.44%) |
Mar 22, 2024 | 49.90 | 50.18 | 49.58 | 49.89 | 2,696,169 | -0.25(-0.50%) |
Mar 21, 2024 | 50.54 | 51.24 | 50.09 | 50.14 | 2,905,091 | -0.22(-0.43%) |
Mar 20, 2024 | 50.29 | 50.73 | 49.95 | 50.35 | 3,718,208 | -0.21(-0.41%) |
Mar 19, 2024 | 50.44 | 50.85 | 50.27 | 50.56 | 3,684,533 | +0.17(+0.34%) |
Mar 18, 2024 | 50.63 | 50.99 | 50.22 | 50.39 | 4,192,532 | -0.42(-0.82%) |
Mar 15, 2024 | 51.92 | 52.44 | 50.67 | 50.81 | 5,742,854 | -1.32(-2.54%) |
Mar 14, 2024 | 52.85 | 53.29 | 51.42 | 52.14 | 4,342,268 | -0.99(-1.86%) |
Mar 13, 2024 | 52.74 | 53.56 | 52.51 | 53.12 | 3,847,791 | +0.40(+0.76%) |
Mar 12, 2024 | 52.54 | 53.12 | 52.38 | 52.72 | 2,978,030 | +0.34(+0.65%) |
Mar 11, 2024 | 51.41 | 52.69 | 51.29 | 52.39 | 3,527,199 | +1.10(+2.14%) |
Mar 08, 2024 | 51.18 | 51.68 | 51.13 | 51.29 | 3,181,738 | +0.02(+0.04%) |
Mar 07, 2024 | 50.45 | 51.37 | 50.38 | 51.27 | 3,167,011 | +0.91(+1.80%) |
Mar 06, 2024 | 51.22 | 51.27 | 50.22 | 50.36 | 3,391,418 | -0.33(-0.65%) |
Mar 05, 2024 | 50.07 | 51.28 | 49.77 | 50.69 | 4,249,291 | +0.21(+0.41%) |
Mar 04, 2024 | 51.11 | 51.11 | 49.84 | 50.48 | 4,417,587 | -0.58(-1.13%) |