Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 49.71 | 50.01 | 49.71 | 49.85 | 41,370 | -0.08(-0.16%) |
May 07, 2024 | 50.04 | 50.16 | 49.87 | 49.93 | 29,701 | -0.06(-0.12%) |
May 06, 2024 | 49.80 | 50.06 | 49.80 | 49.99 | 110,682 | +0.42(+0.85%) |
May 03, 2024 | 49.63 | 49.63 | 49.32 | 49.57 | 33,942 | +0.26(+0.53%) |
May 02, 2024 | 49.00 | 49.34 | 48.84 | 49.31 | 22,447 | +0.89(+1.84%) |
May 01, 2024 | 48.58 | 49.10 | 48.29 | 48.42 | 109,763 | -0.08(-0.16%) |
Apr 30, 2024 | 49.04 | 49.04 | 48.50 | 48.50 | 14,850 | -0.70(-1.42%) |
Apr 29, 2024 | 49.17 | 49.38 | 49.09 | 49.20 | 23,136 | +0.23(+0.46%) |
Apr 26, 2024 | 48.86 | 49.12 | 48.73 | 48.97 | 40,072 | +0.27(+0.56%) |
Apr 25, 2024 | 48.29 | 48.78 | 48.14 | 48.70 | 85,750 | -0.05(-0.10%) |
Apr 24, 2024 | 48.86 | 48.92 | 48.56 | 48.75 | 15,714 | -0.15(-0.31%) |
Apr 23, 2024 | 48.63 | 48.95 | 48.61 | 48.90 | 22,968 | +0.33(+0.68%) |
Apr 22, 2024 | 48.27 | 48.71 | 48.19 | 48.57 | 18,297 | +0.57(+1.19%) |
Apr 19, 2024 | 47.91 | 48.16 | 47.85 | 48.00 | 36,525 | +0.12(+0.25%) |
Apr 18, 2024 | 47.93 | 48.15 | 47.70 | 47.88 | 39,312 | +0.01(+0.02%) |
Apr 17, 2024 | 47.97 | 48.01 | 47.62 | 47.87 | 47,059 | +0.19(+0.40%) |
Apr 16, 2024 | 47.89 | 47.89 | 47.54 | 47.68 | 136,006 | -0.64(-1.32%) |
Apr 15, 2024 | 49.04 | 49.06 | 48.29 | 48.32 | 133,563 | -0.14(-0.29%) |
Apr 12, 2024 | 48.95 | 48.98 | 48.39 | 48.46 | 43,740 | -0.71(-1.44%) |
Apr 11, 2024 | 49.34 | 49.40 | 48.70 | 49.17 | 78,047 | +0.06(+0.12%) |
Apr 10, 2024 | 49.15 | 49.36 | 48.90 | 49.11 | 55,440 | -0.76(-1.52%) |
Apr 09, 2024 | 50.02 | 50.02 | 49.65 | 49.87 | 33,780 | +0.04(+0.08%) |
Apr 08, 2024 | 49.80 | 49.95 | 49.67 | 49.83 | 63,325 | +0.35(+0.70%) |
Apr 05, 2024 | 49.32 | 49.70 | 49.30 | 49.48 | 407,628 | +0.06(+0.13%) |
Apr 04, 2024 | 50.04 | 50.11 | 49.35 | 49.42 | 94,860 | -0.20(-0.40%) |
Apr 03, 2024 | 49.29 | 49.80 | 49.29 | 49.62 | 23,236 | +0.36(+0.73%) |
Apr 02, 2024 | 49.20 | 49.37 | 49.09 | 49.26 | 61,720 | -0.12(-0.24%) |
Apr 01, 2024 | 49.56 | 49.82 | 49.29 | 49.38 | 37,972 | -0.27(-0.54%) |
Mar 28, 2024 | 49.60 | 49.82 | 49.60 | 49.65 | 79,108 | -0.06(-0.12%) |
Mar 27, 2024 | 49.50 | 49.83 | 49.50 | 49.71 | 28,999 | +0.31(+0.63%) |
Mar 26, 2024 | 49.54 | 49.61 | 49.36 | 49.40 | 48,874 | +0.13(+0.26%) |
Mar 25, 2024 | 49.25 | 49.49 | 49.25 | 49.27 | 55,219 | -0.05(-0.10%) |
Mar 22, 2024 | 49.61 | 49.61 | 49.29 | 49.32 | 55,016 | -0.18(-0.37%) |
Mar 21, 2024 | 49.51 | 49.76 | 49.39 | 49.50 | 100,103 | -0.01(-0.01%) |
Mar 20, 2024 | 48.92 | 49.52 | 48.82 | 49.51 | 77,749 | +0.56(+1.14%) |
Mar 19, 2024 | 48.81 | 49.10 | 48.74 | 48.95 | 75,421 | +0.19(+0.39%) |
Mar 18, 2024 | 48.99 | 48.99 | 48.62 | 48.76 | 85,709 | -0.09(-0.18%) |
Mar 15, 2024 | 48.82 | 48.96 | 48.64 | 48.85 | 132,655 | +0.25(+0.51%) |
Mar 14, 2024 | 48.96 | 48.96 | 48.43 | 48.60 | 1,028,073 | -0.29(-0.59%) |
Mar 13, 2024 | 48.85 | 49.09 | 48.85 | 48.89 | 30,743 | +0.06(+0.12%) |
Mar 12, 2024 | 48.66 | 49.03 | 48.47 | 48.83 | 40,534 | +0.34(+0.70%) |
Mar 11, 2024 | 48.44 | 48.68 | 48.26 | 48.49 | 50,136 | -0.34(-0.70%) |
Mar 08, 2024 | 49.04 | 49.09 | 48.69 | 48.83 | 31,956 | -0.01(-0.03%) |
Mar 07, 2024 | 48.62 | 48.88 | 48.62 | 48.85 | 244,988 | +0.46(+0.94%) |
Mar 06, 2024 | 48.37 | 48.50 | 48.24 | 48.39 | 50,126 | +0.55(+1.14%) |
Mar 05, 2024 | 47.83 | 48.10 | 47.71 | 47.85 | 28,051 | +0.01(+0.02%) |
Mar 04, 2024 | 47.79 | 48.03 | 47.78 | 47.84 | 40,548 | -0.06(-0.12%) |