Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 48.81 | 49.55 | 48.64 | 48.85 | 38,049 | +0.42(+0.87%) |
May 02, 2024 | 48.46 | 48.84 | 48.34 | 48.43 | 62,282 | +0.07(+0.14%) |
May 01, 2024 | 49.24 | 49.24 | 48.35 | 48.36 | 71,822 | -0.71(-1.45%) |
Apr 30, 2024 | 49.91 | 49.91 | 48.91 | 49.07 | 33,936 | -0.90(-1.80%) |
Apr 29, 2024 | 49.51 | 50.09 | 49.51 | 49.97 | 34,315 | +0.51(+1.03%) |
Apr 26, 2024 | 49.38 | 49.76 | 49.35 | 49.46 | 41,868 | -0.04(-0.08%) |
Apr 25, 2024 | 49.97 | 50.07 | 49.23 | 49.50 | 53,323 | -0.79(-1.57%) |
Apr 24, 2024 | 50.75 | 50.75 | 49.86 | 50.29 | 87,215 | -0.46(-0.91%) |
Apr 23, 2024 | 50.67 | 50.84 | 50.40 | 50.75 | 45,660 | +0.24(+0.48%) |
Apr 22, 2024 | 50.75 | 50.75 | 50.18 | 50.51 | 36,434 | +0.08(+0.16%) |
Apr 19, 2024 | 50.46 | 50.79 | 50.42 | 50.43 | 33,732 | +0.13(+0.26%) |
Apr 18, 2024 | 50.85 | 50.85 | 50.15 | 50.30 | 35,317 | -0.14(-0.28%) |
Apr 17, 2024 | 50.36 | 50.57 | 50.17 | 50.44 | 33,891 | +0.53(+1.06%) |
Apr 16, 2024 | 50.63 | 50.63 | 49.82 | 49.91 | 37,928 | -0.69(-1.36%) |
Apr 15, 2024 | 51.21 | 51.23 | 50.47 | 50.60 | 52,200 | -0.18(-0.35%) |
Apr 12, 2024 | 51.57 | 51.57 | 50.57 | 50.78 | 57,356 | -0.96(-1.86%) |
Apr 11, 2024 | 51.50 | 52.10 | 51.47 | 51.74 | 44,303 | +0.31(+0.60%) |
Apr 10, 2024 | 52.00 | 52.00 | 51.19 | 51.43 | 35,381 | -0.88(-1.68%) |
Apr 09, 2024 | 52.41 | 52.61 | 52.13 | 52.31 | 33,649 | +0.17(+0.33%) |
Apr 08, 2024 | 52.24 | 52.76 | 52.13 | 52.14 | 64,746 | -0.31(-0.59%) |
Apr 05, 2024 | 52.41 | 52.60 | 52.10 | 52.45 | 40,187 | -0.37(-0.70%) |
Apr 04, 2024 | 53.23 | 53.39 | 52.63 | 52.82 | 42,197 | -0.05(-0.09%) |
Apr 03, 2024 | 52.25 | 53.06 | 52.10 | 52.87 | 54,263 | +0.67(+1.28%) |
Apr 02, 2024 | 52.28 | 52.63 | 51.80 | 52.20 | 60,260 | -0.16(-0.31%) |
Apr 01, 2024 | 53.35 | 53.35 | 52.32 | 52.36 | 62,081 | -0.59(-1.11%) |
Mar 28, 2024 | 52.97 | 53.45 | 52.74 | 52.95 | 35,711 | -0.12(-0.23%) |
Mar 27, 2024 | 52.44 | 53.12 | 52.42 | 53.07 | 34,988 | +0.99(+1.90%) |
Mar 26, 2024 | 52.21 | 52.30 | 51.77 | 52.08 | 40,217 | +0.17(+0.33%) |
Mar 25, 2024 | 51.85 | 52.17 | 51.52 | 51.91 | 60,417 | -0.08(-0.15%) |
Mar 22, 2024 | 52.90 | 52.97 | 51.98 | 51.99 | 76,754 | -0.88(-1.66%) |
Mar 21, 2024 | 53.81 | 54.00 | 52.85 | 52.87 | 64,083 | -0.75(-1.40%) |
Mar 20, 2024 | 53.71 | 53.89 | 53.21 | 53.62 | 95,742 | +0.09(+0.17%) |
Mar 19, 2024 | 53.74 | 54.00 | 53.07 | 53.53 | 74,558 | -0.17(-0.32%) |
Mar 18, 2024 | 55.10 | 55.10 | 53.65 | 53.70 | 98,283 | -1.33(-2.42%) |
Mar 15, 2024 | 54.96 | 55.40 | 54.36 | 55.03 | 108,024 | +0.43(+0.79%) |
Mar 14, 2024 | 56.04 | 56.04 | 54.50 | 54.60 | 107,540 | -1.16(-2.08%) |
Mar 13, 2024 | 55.51 | 55.99 | 55.46 | 55.76 | 69,596 | +0.06(+0.11%) |
Mar 12, 2024 | 56.46 | 56.46 | 55.37 | 55.70 | 52,013 | -0.47(-0.84%) |
Mar 11, 2024 | 55.82 | 56.36 | 55.61 | 56.17 | 65,367 | +0.57(+1.03%) |
Mar 08, 2024 | 55.90 | 55.97 | 55.21 | 55.60 | 60,911 | +0.04(+0.07%) |
Mar 07, 2024 | 57.06 | 57.06 | 55.05 | 55.56 | 68,200 | -1.12(-1.98%) |
Mar 06, 2024 | 56.64 | 56.81 | 54.96 | 56.68 | 69,257 | -4.42(-7.23%) |
Mar 05, 2024 | 60.16 | 61.32 | 60.16 | 61.10 | 67,595 | +0.55(+0.91%) |
Mar 04, 2024 | 60.36 | 60.95 | 60.35 | 60.55 | 25,051 | -0.13(-0.21%) |