Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 47.97 | 47.97 | 47.13 | 47.66 | 11,106,803 | +0.08(+0.17%) |
May 02, 2024 | 47.56 | 48.00 | 47.26 | 47.58 | 8,933,323 | +0.42(+0.89%) |
May 01, 2024 | 47.40 | 47.78 | 46.91 | 47.16 | 11,218,102 | -0.32(-0.67%) |
Apr 30, 2024 | 48.93 | 49.35 | 47.43 | 47.48 | 14,142,811 | -1.73(-3.52%) |
Apr 29, 2024 | 49.05 | 49.40 | 48.61 | 49.21 | 9,211,399 | +0.01(+0.02%) |
Apr 26, 2024 | 49.33 | 49.65 | 48.99 | 49.20 | 8,250,872 | -0.24(-0.49%) |
Apr 25, 2024 | 49.28 | 49.63 | 48.67 | 49.44 | 7,966,702 | +0.33(+0.67%) |
Apr 24, 2024 | 49.24 | 49.71 | 48.62 | 49.11 | 10,180,383 | -0.44(-0.89%) |
Apr 23, 2024 | 49.25 | 49.84 | 48.93 | 49.55 | 11,135,980 | +0.04(+0.08%) |
Apr 22, 2024 | 49.37 | 50.05 | 48.70 | 49.51 | 10,879,397 | -0.34(-0.68%) |
Apr 19, 2024 | 49.66 | 50.77 | 49.02 | 49.85 | 16,841,600 | -1.09(-2.14%) |
Apr 18, 2024 | 51.19 | 51.77 | 50.80 | 50.94 | 8,417,113 | +0.13(+0.26%) |
Apr 17, 2024 | 51.54 | 51.95 | 50.75 | 50.81 | 7,821,378 | -0.60(-1.17%) |
Apr 16, 2024 | 51.50 | 51.70 | 50.69 | 51.41 | 10,349,150 | -0.26(-0.50%) |
Apr 15, 2024 | 52.70 | 52.91 | 51.45 | 51.67 | 9,479,202 | -0.33(-0.63%) |
Apr 12, 2024 | 54.10 | 54.63 | 51.87 | 52.00 | 13,006,272 | -2.00(-3.70%) |
Apr 11, 2024 | 54.30 | 54.37 | 53.15 | 54.00 | 7,532,233 | -0.20(-0.37%) |
Apr 10, 2024 | 53.88 | 54.52 | 53.30 | 54.20 | 8,174,652 | +0.03(+0.06%) |
Apr 09, 2024 | 54.50 | 54.61 | 53.87 | 54.17 | 6,685,969 | +0.13(+0.24%) |
Apr 08, 2024 | 55.44 | 55.65 | 53.96 | 54.04 | 8,973,106 | -0.99(-1.80%) |
Apr 05, 2024 | 54.50 | 55.29 | 53.98 | 55.03 | 10,016,158 | +0.76(+1.40%) |
Apr 04, 2024 | 54.86 | 55.00 | 53.97 | 54.27 | 12,040,643 | -0.59(-1.08%) |
Apr 03, 2024 | 55.24 | 55.35 | 54.28 | 54.86 | 13,291,887 | +0.18(+0.33%) |
Apr 02, 2024 | 54.95 | 55.25 | 53.17 | 54.68 | 18,557,848 | -0.54(-0.98%) |
Apr 01, 2024 | 55.15 | 55.49 | 54.43 | 55.22 | 4,871,540 | +0.41(+0.75%) |
Mar 28, 2024 | 55.42 | 55.00 | 54.68 | 54.81 | 8,032,395 | -0.09(-0.16%) |
Mar 27, 2024 | 54.05 | 54.92 | 53.90 | 54.90 | 6,996,162 | +0.83(+1.54%) |
Mar 26, 2024 | 54.38 | 54.60 | 53.97 | 54.07 | 5,912,363 | -0.24(-0.44%) |
Mar 25, 2024 | 54.29 | 54.74 | 54.20 | 54.31 | 7,975,167 | +0.32(+0.59%) |
Mar 22, 2024 | 54.69 | 55.08 | 53.58 | 53.99 | 9,009,541 | -0.45(-0.83%) |
Mar 21, 2024 | 54.48 | 54.80 | 54.33 | 54.44 | 6,456,824 | +0.04(+0.07%) |
Mar 20, 2024 | 54.12 | 54.56 | 53.92 | 54.40 | 6,818,855 | -0.08(-0.15%) |
Mar 19, 2024 | 53.53 | 54.55 | 53.46 | 54.48 | 7,467,238 | +1.05(+1.97%) |
Mar 18, 2024 | 53.20 | 53.68 | 52.70 | 53.43 | 5,666,277 | +0.56(+1.06%) |
Mar 15, 2024 | 52.80 | 53.92 | 52.80 | 52.87 | 16,719,723 | -0.36(-0.68%) |
Mar 14, 2024 | 52.80 | 53.72 | 52.80 | 53.23 | 9,386,271 | +0.66(+1.26%) |
Mar 13, 2024 | 52.26 | 52.73 | 51.98 | 52.57 | 8,860,720 | +1.00(+1.94%) |
Mar 12, 2024 | 51.84 | 51.84 | 51.07 | 51.57 | 6,986,001 | +0.04(+0.08%) |
Mar 11, 2024 | 50.12 | 51.58 | 50.12 | 51.53 | 10,387,827 | +1.13(+2.24%) |
Mar 08, 2024 | 50.69 | 50.82 | 50.18 | 50.40 | 7,026,742 | -0.38(-0.75%) |
Mar 07, 2024 | 49.99 | 50.95 | 49.92 | 50.78 | 8,500,809 | +0.75(+1.50%) |
Mar 06, 2024 | 50.50 | 50.52 | 49.60 | 50.03 | 7,860,731 | +0.37(+0.75%) |
Mar 05, 2024 | 49.21 | 50.04 | 49.21 | 49.66 | 6,675,414 | +0.24(+0.49%) |
Mar 04, 2024 | 49.55 | 49.96 | 49.01 | 49.42 | 7,683,477 | +0.07(+0.14%) |