Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 52.34 | 53.41 | 52.34 | 53.24 | 873,200 | +1.50(+2.90%) |
May 02, 2024 | 51.72 | 52.11 | 51.50 | 51.74 | 997,958 | +0.27(+0.52%) |
May 01, 2024 | 52.42 | 52.55 | 51.38 | 51.47 | 1,060,087 | -1.06(-2.02%) |
Apr 30, 2024 | 53.53 | 53.81 | 52.48 | 52.53 | 1,078,874 | -1.03(-1.92%) |
Apr 29, 2024 | 54.24 | 54.43 | 53.28 | 53.56 | 1,104,895 | -0.43(-0.80%) |
Apr 26, 2024 | 54.87 | 54.98 | 53.96 | 53.99 | 904,349 | -0.38(-0.70%) |
Apr 25, 2024 | 53.56 | 54.68 | 53.31 | 54.37 | 987,864 | -0.07(-0.13%) |
Apr 24, 2024 | 54.24 | 54.97 | 53.98 | 54.44 | 1,034,306 | +0.02(+0.04%) |
Apr 23, 2024 | 53.51 | 55.00 | 53.44 | 54.42 | 2,385,298 | +1.22(+2.29%) |
Apr 22, 2024 | 52.92 | 53.29 | 52.20 | 53.20 | 2,409,383 | +0.74(+1.41%) |
Apr 19, 2024 | 51.86 | 52.62 | 51.04 | 52.46 | 4,342,689 | +0.40(+0.77%) |
Apr 18, 2024 | 51.16 | 54.17 | 49.29 | 52.06 | 11,931,002 | +1.95(+3.89%) |
Apr 17, 2024 | 49.25 | 51.43 | 49.06 | 50.11 | 4,239,822 | +1.21(+2.47%) |
Apr 16, 2024 | 47.46 | 49.54 | 46.85 | 48.90 | 2,937,725 | +1.35(+2.84%) |
Apr 15, 2024 | 48.60 | 48.73 | 47.44 | 47.55 | 974,399 | -0.62(-1.29%) |
Apr 12, 2024 | 49.39 | 49.62 | 47.80 | 48.17 | 1,736,793 | -1.77(-3.54%) |
Apr 11, 2024 | 50.07 | 50.65 | 49.86 | 49.94 | 1,560,107 | +0.11(+0.22%) |
Apr 10, 2024 | 49.60 | 50.25 | 49.20 | 49.83 | 1,115,947 | -0.90(-1.77%) |
Apr 09, 2024 | 50.35 | 50.77 | 50.35 | 50.73 | 796,249 | +0.32(+0.63%) |
Apr 08, 2024 | 49.52 | 50.52 | 49.52 | 50.41 | 915,047 | +0.89(+1.80%) |
Apr 05, 2024 | 49.04 | 49.85 | 48.70 | 49.52 | 1,113,936 | +0.44(+0.90%) |
Apr 04, 2024 | 49.73 | 50.95 | 48.96 | 49.08 | 1,057,693 | -0.21(-0.43%) |
Apr 03, 2024 | 49.84 | 50.56 | 49.26 | 49.29 | 1,162,771 | -0.84(-1.68%) |
Apr 02, 2024 | 49.52 | 50.78 | 49.40 | 50.13 | 1,311,081 | -0.24(-0.48%) |
Apr 01, 2024 | 51.88 | 52.10 | 50.12 | 50.37 | 778,245 | -1.85(-3.54%) |
Mar 28, 2024 | 52.00 | 52.62 | 51.64 | 52.22 | 824,744 | +0.64(+1.24%) |
Mar 27, 2024 | 51.76 | 51.98 | 51.28 | 51.58 | 570,632 | +0.49(+0.96%) |
Mar 26, 2024 | 51.36 | 51.76 | 51.03 | 51.09 | 642,568 | -0.10(-0.20%) |
Mar 25, 2024 | 51.54 | 51.96 | 51.03 | 51.19 | 759,965 | -0.67(-1.29%) |
Mar 22, 2024 | 51.89 | 52.37 | 51.47 | 51.86 | 1,131,765 | +0.19(+0.37%) |
Mar 21, 2024 | 50.86 | 52.41 | 50.79 | 51.67 | 1,143,909 | +0.88(+1.73%) |
Mar 20, 2024 | 50.52 | 51.27 | 50.44 | 50.79 | 689,975 | +0.63(+1.26%) |
Mar 19, 2024 | 48.36 | 50.25 | 48.36 | 50.16 | 1,279,764 | +1.35(+2.77%) |
Mar 18, 2024 | 48.86 | 49.60 | 48.73 | 48.81 | 1,077,941 | +0.08(+0.16%) |
Mar 15, 2024 | 48.46 | 48.78 | 48.33 | 48.73 | 1,435,546 | -0.03(-0.06%) |
Mar 14, 2024 | 48.63 | 48.83 | 48.28 | 48.76 | 1,051,096 | +0.14(+0.29%) |
Mar 13, 2024 | 48.92 | 49.33 | 48.52 | 48.62 | 1,016,964 | -0.21(-0.43%) |
Mar 12, 2024 | 48.83 | 49.39 | 48.48 | 48.83 | 1,435,821 | +0.15(+0.31%) |
Mar 11, 2024 | 49.37 | 49.47 | 48.63 | 48.68 | 833,788 | -0.66(-1.34%) |
Mar 08, 2024 | 49.61 | 50.20 | 49.29 | 49.34 | 1,341,614 | -0.25(-0.50%) |
Mar 07, 2024 | 50.08 | 50.42 | 49.00 | 49.59 | 1,247,327 | -0.19(-0.38%) |
Mar 06, 2024 | 48.90 | 50.26 | 48.74 | 49.78 | 1,958,594 | +1.76(+3.66%) |
Mar 05, 2024 | 50.78 | 50.94 | 47.88 | 48.02 | 1,703,624 | -3.17(-6.19%) |
Mar 04, 2024 | 51.15 | 51.66 | 50.90 | 51.19 | 1,364,595 | +0.09(+0.18%) |