Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 49.87 | 51.54 | 49.80 | 51.09 | 773,669 | +1.35(+2.71%) |
May 06, 2024 | 49.93 | 50.31 | 49.17 | 49.74 | 666,563 | +0.33(+0.67%) |
May 03, 2024 | 49.50 | 49.91 | 48.72 | 49.41 | 746,177 | +0.77(+1.58%) |
May 02, 2024 | 48.22 | 48.70 | 47.33 | 48.64 | 795,214 | +0.59(+1.23%) |
May 01, 2024 | 46.60 | 49.36 | 46.60 | 48.05 | 1,123,144 | -0.82(-1.68%) |
Apr 30, 2024 | 49.56 | 50.10 | 48.79 | 48.87 | 1,623,970 | -1.09(-2.18%) |
Apr 29, 2024 | 50.18 | 50.85 | 49.96 | 49.96 | 718,704 | -0.14(-0.28%) |
Apr 26, 2024 | 49.65 | 50.28 | 49.55 | 50.10 | 534,207 | +0.52(+1.05%) |
Apr 25, 2024 | 48.75 | 49.77 | 48.75 | 49.58 | 472,610 | +0.34(+0.69%) |
Apr 24, 2024 | 48.56 | 49.38 | 48.54 | 49.24 | 707,891 | +0.77(+1.59%) |
Apr 23, 2024 | 47.29 | 48.83 | 46.75 | 48.47 | 688,892 | +1.09(+2.30%) |
Apr 22, 2024 | 47.08 | 47.74 | 46.76 | 47.38 | 479,148 | +0.72(+1.54%) |
Apr 19, 2024 | 46.39 | 47.15 | 46.24 | 46.66 | 421,306 | +0.12(+0.26%) |
Apr 18, 2024 | 46.77 | 47.03 | 46.31 | 46.54 | 421,128 | -0.05(-0.11%) |
Apr 17, 2024 | 47.42 | 47.53 | 46.52 | 46.59 | 317,961 | -0.52(-1.10%) |
Apr 16, 2024 | 46.93 | 47.41 | 46.56 | 47.11 | 443,644 | +0.02(+0.04%) |
Apr 15, 2024 | 47.40 | 47.76 | 46.75 | 47.09 | 412,229 | -0.14(-0.30%) |
Apr 12, 2024 | 48.06 | 48.17 | 47.04 | 47.23 | 336,193 | -1.27(-2.62%) |
Apr 11, 2024 | 48.08 | 48.54 | 47.57 | 48.50 | 319,181 | +0.57(+1.19%) |
Apr 10, 2024 | 48.75 | 48.75 | 47.78 | 47.93 | 397,677 | -1.46(-2.96%) |
Apr 09, 2024 | 48.75 | 49.40 | 48.70 | 49.39 | 422,451 | +0.70(+1.44%) |
Apr 08, 2024 | 48.68 | 49.10 | 48.56 | 48.69 | 473,841 | +0.16(+0.33%) |
Apr 05, 2024 | 48.08 | 48.60 | 47.92 | 48.53 | 527,416 | +0.40(+0.83%) |
Apr 04, 2024 | 49.68 | 49.75 | 47.99 | 48.13 | 331,929 | -1.11(-2.25%) |
Apr 03, 2024 | 48.60 | 49.29 | 48.34 | 49.24 | 411,636 | +0.40(+0.82%) |
Apr 02, 2024 | 48.98 | 49.19 | 48.50 | 48.84 | 485,538 | -0.42(-0.85%) |
Apr 01, 2024 | 49.67 | 49.70 | 48.92 | 49.26 | 295,955 | -0.32(-0.65%) |
Mar 28, 2024 | 49.32 | 49.63 | 49.22 | 49.58 | 419,121 | +0.11(+0.22%) |
Mar 27, 2024 | 48.63 | 49.47 | 48.63 | 49.47 | 373,145 | +1.07(+2.21%) |
Mar 26, 2024 | 48.59 | 48.75 | 48.16 | 48.40 | 378,136 | -0.05(-0.10%) |
Mar 25, 2024 | 47.62 | 48.50 | 47.62 | 48.45 | 350,514 | +0.66(+1.38%) |
Mar 22, 2024 | 47.75 | 48.46 | 47.64 | 47.79 | 761,412 | -0.04(-0.08%) |
Mar 21, 2024 | 47.36 | 48.46 | 47.26 | 47.83 | 575,753 | +0.83(+1.77%) |
Mar 20, 2024 | 46.25 | 47.09 | 46.12 | 47.00 | 552,020 | +0.55(+1.18%) |
Mar 19, 2024 | 45.98 | 46.65 | 45.50 | 46.45 | 667,746 | +0.32(+0.69%) |
Mar 18, 2024 | 47.29 | 47.41 | 46.12 | 46.13 | 742,049 | -0.86(-1.83%) |
Mar 15, 2024 | 47.42 | 47.72 | 46.97 | 46.99 | 1,409,430 | -0.51(-1.07%) |
Mar 14, 2024 | 48.38 | 48.55 | 47.23 | 47.50 | 738,725 | -0.93(-1.92%) |
Mar 13, 2024 | 47.04 | 48.60 | 46.84 | 48.43 | 1,012,492 | +1.20(+2.54%) |
Mar 12, 2024 | 47.15 | 47.26 | 46.68 | 47.23 | 483,632 | +0.33(+0.70%) |
Mar 11, 2024 | 46.41 | 46.95 | 46.12 | 46.90 | 678,259 | +0.32(+0.69%) |
Mar 08, 2024 | 47.68 | 47.75 | 46.56 | 46.58 | 367,037 | -0.72(-1.52%) |
Mar 07, 2024 | 47.54 | 47.68 | 47.20 | 47.30 | 430,040 | -0.13(-0.27%) |
Mar 06, 2024 | 47.76 | 47.82 | 47.19 | 47.43 | 378,254 | +0.16(+0.34%) |
Mar 05, 2024 | 47.06 | 47.73 | 46.91 | 47.27 | 569,350 | -0.01(-0.02%) |
Mar 04, 2024 | 47.55 | 47.88 | 46.85 | 47.28 | 539,660 | +0.02(+0.04%) |