Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 51.62 | 53.38 | 51.30 | 53.30 | 4,988,933 | +2.36(+4.63%) |
May 02, 2024 | 50.10 | 51.29 | 49.80 | 50.94 | 4,498,652 | +2.20(+4.51%) |
May 01, 2024 | 48.18 | 49.35 | 48.06 | 48.74 | 1,722,975 | +0.48(+0.99%) |
Apr 30, 2024 | 48.89 | 49.22 | 48.24 | 48.26 | 2,941,083 | -0.87(-1.77%) |
Apr 29, 2024 | 49.00 | 49.51 | 48.63 | 49.13 | 3,834,257 | -1.47(-2.91%) |
Apr 26, 2024 | 51.76 | 51.89 | 50.35 | 50.60 | 4,542,374 | +0.18(+0.36%) |
Apr 25, 2024 | 49.92 | 50.44 | 49.64 | 50.42 | 2,555,212 | -0.18(-0.36%) |
Apr 24, 2024 | 50.80 | 51.26 | 50.30 | 50.60 | 3,249,739 | +0.12(+0.24%) |
Apr 23, 2024 | 50.00 | 50.60 | 49.82 | 50.48 | 3,371,721 | +1.13(+2.29%) |
Apr 22, 2024 | 48.47 | 49.45 | 48.31 | 49.35 | 4,052,188 | +1.35(+2.81%) |
Apr 19, 2024 | 48.45 | 48.45 | 47.62 | 48.00 | 2,237,119 | -0.72(-1.48%) |
Apr 18, 2024 | 49.45 | 49.45 | 48.59 | 48.72 | 1,987,625 | +0.46(+0.95%) |
Apr 17, 2024 | 48.67 | 48.79 | 47.91 | 48.26 | 3,114,232 | -0.41(-0.84%) |
Apr 16, 2024 | 49.55 | 49.70 | 48.67 | 48.67 | 4,058,496 | -0.53(-1.08%) |
Apr 15, 2024 | 50.14 | 50.63 | 48.86 | 49.20 | 3,016,762 | +0.35(+0.72%) |
Apr 12, 2024 | 49.48 | 49.77 | 48.52 | 48.85 | 3,949,970 | -1.25(-2.50%) |
Apr 11, 2024 | 48.92 | 50.40 | 48.90 | 50.10 | 5,528,992 | +1.35(+2.77%) |
Apr 10, 2024 | 49.23 | 49.92 | 48.42 | 48.75 | 2,536,358 | -0.25(-0.51%) |
Apr 09, 2024 | 48.73 | 49.01 | 48.36 | 49.00 | 3,319,682 | +0.18(+0.37%) |
Apr 08, 2024 | 48.43 | 49.37 | 48.12 | 48.82 | 4,058,522 | +0.68(+1.41%) |
Apr 05, 2024 | 48.47 | 48.47 | 47.65 | 48.14 | 2,136,548 | +0.15(+0.31%) |
Apr 04, 2024 | 49.48 | 49.72 | 47.84 | 47.99 | 3,160,297 | -1.39(-2.81%) |
Apr 03, 2024 | 48.52 | 49.62 | 48.27 | 49.38 | 4,338,977 | +0.47(+0.96%) |
Apr 02, 2024 | 47.66 | 49.22 | 47.66 | 48.91 | 6,996,452 | +1.95(+4.15%) |
Apr 01, 2024 | 44.73 | 47.64 | 44.71 | 46.96 | 5,129,997 | +3.07(+6.99%) |
Mar 28, 2024 | 43.75 | 44.55 | 43.75 | 43.89 | 3,851,035 | +0.25(+0.57%) |
Mar 27, 2024 | 44.21 | 44.22 | 43.14 | 43.64 | 4,462,191 | -1.01(-2.26%) |
Mar 26, 2024 | 45.00 | 45.05 | 44.64 | 44.65 | 2,625,705 | -0.03(-0.07%) |
Mar 25, 2024 | 44.84 | 45.09 | 44.44 | 44.68 | 3,212,997 | -0.34(-0.76%) |
Mar 22, 2024 | 44.93 | 45.44 | 44.83 | 45.02 | 3,993,004 | +0.34(+0.76%) |
Mar 21, 2024 | 44.99 | 45.40 | 44.46 | 44.68 | 3,168,847 | +0.18(+0.40%) |
Mar 20, 2024 | 44.16 | 44.85 | 44.01 | 44.50 | 3,294,891 | +0.11(+0.25%) |
Mar 19, 2024 | 44.20 | 44.41 | 43.88 | 44.39 | 2,693,026 | +0.14(+0.32%) |
Mar 18, 2024 | 43.50 | 44.26 | 43.43 | 44.25 | 3,313,996 | +0.83(+1.91%) |
Mar 15, 2024 | 43.21 | 43.84 | 42.97 | 43.42 | 2,621,080 | -0.45(-1.03%) |
Mar 14, 2024 | 43.87 | 43.99 | 43.44 | 43.87 | 2,218,601 | -0.80(-1.79%) |
Mar 13, 2024 | 44.40 | 45.49 | 44.37 | 44.67 | 4,333,280 | +0.39(+0.88%) |
Mar 12, 2024 | 44.00 | 44.44 | 43.99 | 44.28 | 2,989,304 | +0.99(+2.29%) |
Mar 11, 2024 | 43.99 | 44.08 | 43.07 | 43.29 | 3,115,978 | -0.12(-0.28%) |
Mar 08, 2024 | 43.50 | 44.15 | 43.23 | 43.41 | 4,524,472 | +0.15(+0.35%) |
Mar 07, 2024 | 43.20 | 43.48 | 42.89 | 43.26 | 3,248,735 | +0.14(+0.32%) |
Mar 06, 2024 | 43.12 | 43.63 | 42.68 | 43.12 | 4,247,474 | +0.84(+1.99%) |
Mar 05, 2024 | 42.15 | 42.77 | 42.05 | 42.28 | 4,211,803 | -0.30(-0.70%) |
Mar 04, 2024 | 44.20 | 44.28 | 42.53 | 42.58 | 5,288,040 | -2.33(-5.19%) |