Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 51.14 | 54.25 | 51.14 | 53.89 | 31,186 | +0.09(+0.17%) |
May 06, 2024 | 52.00 | 54.39 | 52.00 | 53.80 | 64,912 | +1.77(+3.40%) |
May 03, 2024 | 52.00 | 52.28 | 51.07 | 52.03 | 38,712 | +0.99(+1.94%) |
May 02, 2024 | 49.95 | 51.13 | 49.94 | 51.04 | 51,714 | +2.06(+4.21%) |
May 01, 2024 | 47.91 | 50.41 | 46.12 | 48.98 | 96,875 | +3.43(+7.53%) |
Apr 30, 2024 | 45.93 | 45.93 | 45.55 | 45.55 | 25,383 | -0.66(-1.43%) |
Apr 29, 2024 | 46.74 | 46.74 | 45.94 | 46.21 | 5,296 | -0.50(-1.07%) |
Apr 26, 2024 | 45.50 | 46.93 | 45.25 | 46.71 | 52,742 | +1.48(+3.28%) |
Apr 25, 2024 | 40.71 | 45.58 | 39.77 | 45.23 | 148,864 | +3.63(+8.72%) |
Apr 24, 2024 | 43.85 | 43.85 | 40.94 | 41.60 | 20,009 | -1.41(-3.28%) |
Apr 23, 2024 | 43.00 | 43.28 | 41.99 | 43.01 | 41,866 | +1.37(+3.29%) |
Apr 22, 2024 | 42.14 | 42.14 | 41.48 | 41.64 | 2,794 | +0.18(+0.43%) |
Apr 19, 2024 | 41.60 | 41.67 | 41.12 | 41.46 | 41,215 | +0.34(+0.83%) |
Apr 18, 2024 | 41.84 | 41.89 | 40.87 | 41.12 | 26,835 | -0.88(-2.08%) |
Apr 17, 2024 | 42.43 | 42.55 | 41.99 | 41.99 | 3,821 | +0.38(+0.90%) |
Apr 16, 2024 | 40.86 | 41.78 | 40.66 | 41.62 | 18,721 | +0.36(+0.87%) |
Apr 15, 2024 | 43.24 | 43.24 | 41.00 | 41.26 | 73,932 | -1.32(-3.11%) |
Apr 12, 2024 | 42.78 | 43.16 | 42.14 | 42.58 | 7,977 | -1.21(-2.76%) |
Apr 11, 2024 | 43.30 | 44.15 | 43.30 | 43.79 | 9,790 | +0.24(+0.55%) |
Apr 10, 2024 | 45.15 | 45.30 | 43.55 | 43.55 | 28,808 | -1.74(-3.84%) |
Apr 09, 2024 | 44.65 | 45.29 | 43.79 | 45.29 | 39,448 | +1.30(+2.96%) |
Apr 08, 2024 | 43.58 | 43.99 | 43.46 | 43.99 | 5,398 | +0.17(+0.39%) |
Apr 05, 2024 | 43.54 | 44.30 | 43.52 | 43.82 | 15,941 | +1.21(+2.84%) |
Apr 04, 2024 | 42.56 | 44.00 | 42.10 | 42.61 | 30,324 | +1.02(+2.45%) |
Apr 03, 2024 | 40.70 | 41.70 | 40.45 | 41.59 | 41,053 | +0.61(+1.49%) |
Apr 02, 2024 | 41.64 | 41.74 | 39.84 | 40.98 | 14,729 | -1.37(-3.23%) |
Apr 01, 2024 | 43.34 | 43.34 | 40.02 | 42.35 | 24,119 | -0.61(-1.42%) |
Mar 28, 2024 | 43.11 | 43.11 | 42.81 | 42.96 | 17,407 | -0.16(-0.38%) |
Mar 27, 2024 | 42.73 | 43.25 | 42.65 | 43.12 | 19,839 | +0.03(+0.08%) |
Mar 26, 2024 | 42.52 | 43.54 | 42.13 | 43.09 | 18,415 | -0.31(-0.71%) |
Mar 25, 2024 | 43.51 | 43.80 | 43.24 | 43.40 | 6,124 | -0.48(-1.09%) |
Mar 22, 2024 | 43.90 | 43.91 | 43.12 | 43.88 | 17,804 | +0.29(+0.67%) |
Mar 21, 2024 | 44.55 | 44.78 | 43.36 | 43.59 | 21,249 | -0.60(-1.36%) |
Mar 20, 2024 | 42.76 | 44.20 | 42.05 | 44.19 | 44,425 | +1.20(+2.79%) |
Mar 19, 2024 | 41.97 | 42.99 | 41.95 | 42.99 | 44,462 | +1.16(+2.77%) |
Mar 18, 2024 | 40.60 | 41.90 | 40.52 | 41.83 | 12,229 | +1.26(+3.11%) |
Mar 15, 2024 | 40.28 | 40.66 | 40.17 | 40.57 | 9,052 | +0.48(+1.20%) |
Mar 14, 2024 | 40.00 | 40.18 | 39.87 | 40.09 | 8,014 | +0.39(+0.98%) |
Mar 13, 2024 | 39.05 | 40.00 | 38.74 | 39.70 | 12,961 | +0.68(+1.75%) |
Mar 12, 2024 | 39.25 | 39.55 | 39.02 | 39.02 | 67,318 | +0.03(+0.07%) |
Mar 11, 2024 | 38.78 | 39.14 | 38.78 | 38.99 | 18,333 | +0.05(+0.13%) |
Mar 08, 2024 | 38.64 | 39.26 | 38.64 | 38.94 | 56,447 | +0.03(+0.08%) |
Mar 07, 2024 | 39.58 | 39.63 | 38.70 | 38.91 | 173,556 | -0.15(-0.39%) |
Mar 06, 2024 | 38.10 | 39.30 | 36.60 | 39.06 | 58,841 | +1.91(+5.13%) |
Mar 05, 2024 | 36.71 | 37.63 | 36.52 | 37.16 | 13,921 | +0.45(+1.21%) |
Mar 04, 2024 | 36.30 | 36.99 | 36.30 | 36.71 | 14,808 | -0.07(-0.19%) |