Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 50.71 | 50.71 | 50.46 | 50.55 | 38,985 | -0.30(-0.59%) |
May 03, 2024 | 50.68 | 50.86 | 50.59 | 50.85 | 56,831 | -0.30(-0.59%) |
May 02, 2024 | 50.82 | 51.19 | 50.81 | 51.15 | 134,330 | +0.47(+0.93%) |
May 01, 2024 | 50.63 | 50.80 | 50.52 | 50.68 | 27,565 | +0.10(+0.20%) |
Apr 30, 2024 | 50.56 | 50.70 | 50.50 | 50.58 | 49,209 | -0.27(-0.53%) |
Apr 29, 2024 | 50.70 | 50.90 | 50.70 | 50.85 | 52,131 | +0.26(+0.51%) |
Apr 26, 2024 | 50.50 | 50.59 | 50.45 | 50.59 | 40,465 | -0.18(-0.35%) |
Apr 25, 2024 | 50.49 | 50.77 | 50.36 | 50.77 | 51,730 | +0.38(+0.75%) |
Apr 24, 2024 | 50.33 | 50.40 | 50.23 | 50.39 | 31,461 | -0.08(-0.16%) |
Apr 23, 2024 | 50.40 | 50.48 | 50.23 | 50.47 | 34,027 | +0.03(+0.06%) |
Apr 22, 2024 | 50.11 | 50.44 | 50.09 | 50.44 | 73,012 | +0.55(+1.10%) |
Apr 19, 2024 | 49.78 | 49.94 | 49.78 | 49.89 | 29,330 | +0.45(+0.91%) |
Apr 18, 2024 | 49.36 | 49.54 | 49.26 | 49.44 | 99,763 | -0.06(-0.12%) |
Apr 17, 2024 | 49.74 | 49.74 | 49.48 | 49.50 | 62,572 | -0.16(-0.32%) |
Apr 16, 2024 | 49.78 | 49.81 | 49.60 | 49.66 | 55,115 | -0.09(-0.18%) |
Apr 15, 2024 | 50.08 | 50.28 | 49.74 | 49.75 | 54,897 | -0.33(-0.66%) |
Apr 12, 2024 | 50.24 | 50.47 | 50.07 | 50.08 | 43,890 | -0.72(-1.42%) |
Apr 11, 2024 | 50.61 | 50.86 | 50.52 | 50.80 | 48,708 | -0.06(-0.12%) |
Apr 10, 2024 | 50.67 | 50.86 | 50.57 | 50.86 | 36,567 | -0.24(-0.47%) |
Apr 09, 2024 | 51.15 | 51.17 | 50.91 | 51.10 | 128,130 | -0.09(-0.18%) |
Apr 08, 2024 | 50.87 | 51.21 | 50.87 | 51.19 | 54,996 | +0.44(+0.87%) |
Apr 05, 2024 | 50.61 | 50.77 | 50.46 | 50.75 | 25,445 | +0.32(+0.63%) |
Apr 04, 2024 | 50.55 | 50.81 | 50.37 | 50.43 | 42,749 | +0.16(+0.32%) |
Apr 03, 2024 | 50.24 | 50.46 | 50.23 | 50.27 | 144,436 | +0.04(+0.08%) |
Apr 02, 2024 | 50.46 | 50.46 | 50.19 | 50.23 | 183,796 | -0.12(-0.24%) |
Apr 01, 2024 | 50.68 | 50.69 | 50.34 | 50.35 | 55,289 | -0.09(-0.18%) |
Mar 28, 2024 | 50.42 | 50.60 | 50.32 | 50.44 | 130,169 | +0.31(+0.62%) |
Mar 27, 2024 | 49.95 | 50.14 | 49.95 | 50.13 | 118,426 | +0.48(+0.97%) |
Mar 26, 2024 | 49.86 | 49.91 | 49.65 | 49.65 | 107,205 | -0.17(-0.34%) |
Mar 25, 2024 | 49.75 | 49.85 | 49.72 | 49.82 | 33,495 | +0.06(+0.12%) |
Mar 22, 2024 | 49.87 | 49.88 | 49.73 | 49.76 | 25,817 | -0.10(-0.20%) |
Mar 21, 2024 | 50.02 | 50.02 | 49.80 | 49.86 | 104,914 | -0.07(-0.14%) |
Mar 20, 2024 | 49.64 | 49.95 | 49.56 | 49.93 | 65,460 | +0.38(+0.77%) |
Mar 19, 2024 | 49.69 | 49.69 | 49.42 | 49.55 | 132,827 | -0.59(-1.18%) |
Mar 18, 2024 | 50.19 | 50.19 | 50.06 | 50.14 | 35,273 | +0.26(+0.52%) |
Mar 15, 2024 | 50.26 | 50.27 | 49.83 | 49.88 | 166,046 | -0.15(-0.30%) |
Mar 14, 2024 | 50.24 | 50.35 | 50.03 | 50.03 | 97,806 | -0.03(-0.06%) |
Mar 13, 2024 | 50.26 | 50.26 | 49.92 | 50.06 | 126,201 | -0.87(-1.71%) |
Mar 12, 2024 | 50.88 | 50.94 | 50.72 | 50.93 | 71,918 | +0.12(+0.24%) |
Mar 11, 2024 | 50.95 | 50.95 | 50.78 | 50.81 | 81,867 | -0.54(-1.05%) |
Mar 08, 2024 | 51.46 | 51.53 | 51.31 | 51.35 | 224,237 | +0.00(+0.00%) |
Mar 07, 2024 | 51.33 | 51.38 | 51.18 | 51.35 | 64,253 | +0.16(+0.31%) |
Mar 06, 2024 | 51.19 | 51.26 | 51.11 | 51.19 | 65,402 | +0.50(+0.99%) |
Mar 05, 2024 | 50.89 | 50.98 | 50.68 | 50.69 | 69,874 | -0.21(-0.41%) |
Mar 04, 2024 | 50.80 | 50.93 | 50.80 | 50.90 | 122,146 | -0.07(-0.14%) |