Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 50.57 | 51.18 | 50.26 | 51.18 | 72,391 | +2.10(+4.29%) |
May 03, 2024 | 50.09 | 50.17 | 48.63 | 49.08 | 41,610 | +1.44(+3.01%) |
May 02, 2024 | 47.23 | 47.85 | 45.93 | 47.64 | 36,872 | +1.63(+3.54%) |
May 01, 2024 | 45.60 | 48.12 | 45.34 | 46.01 | 61,795 | +0.24(+0.52%) |
Apr 30, 2024 | 47.69 | 47.92 | 45.77 | 45.77 | 50,695 | -2.66(-5.49%) |
Apr 29, 2024 | 47.89 | 48.74 | 47.89 | 48.43 | 32,307 | +0.84(+1.77%) |
Apr 26, 2024 | 47.34 | 48.14 | 47.11 | 47.59 | 30,691 | +0.44(+0.93%) |
Apr 25, 2024 | 46.52 | 47.44 | 45.61 | 47.15 | 53,833 | -0.72(-1.50%) |
Apr 24, 2024 | 47.78 | 48.41 | 46.97 | 47.87 | 41,303 | -0.01(-0.02%) |
Apr 23, 2024 | 46.40 | 48.24 | 46.30 | 47.88 | 46,820 | +1.72(+3.73%) |
Apr 22, 2024 | 45.21 | 46.90 | 44.74 | 46.16 | 52,253 | +1.34(+2.99%) |
Apr 19, 2024 | 44.11 | 45.31 | 44.01 | 44.82 | 35,424 | +0.41(+0.92%) |
Apr 18, 2024 | 45.26 | 45.88 | 43.95 | 44.41 | 30,841 | -0.27(-0.60%) |
Apr 17, 2024 | 46.55 | 46.55 | 44.62 | 44.68 | 43,945 | -1.12(-2.45%) |
Apr 16, 2024 | 46.13 | 46.55 | 44.90 | 45.80 | 49,631 | -0.69(-1.48%) |
Apr 15, 2024 | 49.15 | 49.54 | 46.03 | 46.49 | 110,916 | -1.67(-3.47%) |
Apr 12, 2024 | 49.78 | 49.95 | 47.64 | 48.16 | 89,319 | -2.37(-4.69%) |
Apr 11, 2024 | 50.73 | 50.93 | 49.56 | 50.53 | 34,869 | +0.09(+0.18%) |
Apr 10, 2024 | 50.86 | 51.66 | 49.88 | 50.44 | 120,194 | -3.31(-6.16%) |
Apr 09, 2024 | 53.94 | 54.31 | 52.51 | 53.75 | 41,884 | +0.14(+0.25%) |
Apr 08, 2024 | 53.75 | 54.03 | 53.07 | 53.61 | 38,399 | +0.65(+1.24%) |
Apr 05, 2024 | 51.41 | 53.32 | 51.41 | 52.96 | 49,221 | +1.28(+2.48%) |
Apr 04, 2024 | 54.61 | 54.95 | 51.38 | 51.68 | 83,695 | -1.73(-3.24%) |
Apr 03, 2024 | 52.18 | 53.70 | 52.18 | 53.41 | 47,765 | +0.61(+1.16%) |
Apr 02, 2024 | 53.60 | 53.66 | 52.21 | 52.80 | 78,384 | -2.23(-4.05%) |
Apr 01, 2024 | 56.32 | 56.32 | 54.84 | 55.03 | 89,565 | -1.10(-1.96%) |
Mar 28, 2024 | 55.68 | 56.76 | 55.68 | 56.13 | 95,965 | +0.50(+0.90%) |
Mar 27, 2024 | 53.90 | 55.63 | 53.88 | 55.63 | 93,916 | +2.58(+4.86%) |
Mar 26, 2024 | 53.78 | 54.00 | 52.95 | 53.05 | 44,571 | -0.22(-0.41%) |
Mar 25, 2024 | 53.54 | 54.11 | 53.24 | 53.27 | 60,914 | +0.09(+0.17%) |
Mar 22, 2024 | 54.52 | 54.55 | 53.11 | 53.18 | 89,106 | -1.34(-2.46%) |
Mar 21, 2024 | 53.43 | 54.86 | 53.43 | 54.52 | 137,967 | +1.86(+3.53%) |
Mar 20, 2024 | 50.43 | 53.08 | 50.43 | 52.66 | 68,306 | +2.02(+3.99%) |
Mar 19, 2024 | 49.21 | 50.81 | 49.21 | 50.64 | 40,170 | +0.95(+1.91%) |
Mar 18, 2024 | 50.36 | 50.53 | 49.61 | 49.69 | 35,256 | -0.30(-0.60%) |
Mar 15, 2024 | 49.46 | 50.70 | 49.46 | 49.99 | 45,163 | -0.22(-0.44%) |
Mar 14, 2024 | 51.88 | 52.16 | 48.96 | 50.21 | 136,552 | -1.91(-3.66%) |
Mar 13, 2024 | 51.80 | 52.51 | 51.78 | 52.12 | 38,078 | +0.56(+1.08%) |
Mar 12, 2024 | 51.01 | 51.82 | 50.32 | 51.56 | 64,719 | +0.84(+1.65%) |
Mar 11, 2024 | 50.79 | 51.37 | 49.87 | 50.72 | 61,093 | -0.78(-1.51%) |
Mar 08, 2024 | 53.15 | 53.74 | 51.05 | 51.50 | 115,318 | -0.75(-1.43%) |
Mar 07, 2024 | 51.73 | 52.50 | 51.68 | 52.25 | 100,964 | +1.33(+2.61%) |
Mar 06, 2024 | 51.13 | 51.46 | 50.33 | 50.92 | 106,773 | +0.98(+1.96%) |
Mar 05, 2024 | 49.79 | 50.76 | 49.34 | 49.94 | 127,694 | -0.47(-0.93%) |
Mar 04, 2024 | 50.78 | 51.13 | 50.20 | 50.41 | 118,714 | +0.99(+2.00%) |