Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 51.33 | 51.35 | 50.97 | 51.33 | 18,193 | +0.22(+0.43%) |
May 01, 2024 | 51.11 | 51.70 | 51.05 | 51.11 | 15,393 | -0.16(-0.31%) |
Apr 30, 2024 | 51.68 | 51.92 | 51.27 | 51.27 | 16,956 | -0.42(-0.81%) |
Apr 29, 2024 | 51.69 | 51.78 | 51.58 | 51.69 | 21,399 | +0.13(+0.25%) |
Apr 26, 2024 | 51.38 | 51.70 | 51.38 | 51.56 | 38,458 | +0.49(+0.96%) |
Apr 25, 2024 | 50.95 | 51.10 | 50.70 | 51.07 | 30,209 | -0.36(-0.70%) |
Apr 24, 2024 | 51.56 | 51.58 | 51.30 | 51.43 | 10,439 | +0.16(+0.31%) |
Apr 23, 2024 | 51.06 | 51.31 | 50.96 | 51.27 | 57,444 | +0.51(+1.00%) |
Apr 22, 2024 | 50.59 | 51.00 | 50.47 | 50.76 | 36,080 | +0.27(+0.53%) |
Apr 19, 2024 | 50.89 | 50.98 | 50.39 | 50.49 | 48,150 | -0.49(-0.96%) |
Apr 18, 2024 | 51.11 | 51.37 | 50.94 | 50.98 | 23,469 | -0.11(-0.22%) |
Apr 17, 2024 | 51.84 | 51.84 | 51.09 | 51.09 | 33,176 | -0.45(-0.87%) |
Apr 16, 2024 | 51.78 | 51.78 | 51.51 | 51.54 | 27,855 | -0.04(-0.08%) |
Apr 15, 2024 | 52.41 | 52.47 | 51.50 | 51.58 | 33,561 | -0.55(-1.06%) |
Apr 12, 2024 | 52.60 | 52.60 | 52.06 | 52.13 | 18,291 | -0.47(-0.89%) |
Apr 11, 2024 | 52.29 | 52.71 | 52.17 | 52.60 | 10,463 | +0.35(+0.67%) |
Apr 10, 2024 | 52.04 | 52.33 | 52.00 | 52.25 | 17,109 | -0.07(-0.13%) |
Apr 09, 2024 | 52.37 | 52.40 | 52.00 | 52.32 | 20,737 | -0.02(-0.04%) |
Apr 08, 2024 | 52.48 | 52.48 | 52.27 | 52.34 | 29,548 | -0.02(-0.04%) |
Apr 05, 2024 | 52.05 | 52.50 | 52.05 | 52.36 | 24,588 | +0.71(+1.37%) |
Apr 04, 2024 | 52.47 | 52.50 | 51.65 | 51.65 | 30,771 | -0.58(-1.11%) |
Apr 03, 2024 | 52.20 | 52.32 | 52.13 | 52.23 | 31,599 | -0.06(-0.11%) |
Apr 02, 2024 | 52.35 | 52.35 | 52.07 | 52.29 | 23,167 | -0.37(-0.70%) |
Apr 01, 2024 | 52.72 | 52.86 | 52.63 | 52.66 | 43,704 | -0.08(-0.15%) |
Mar 28, 2024 | 52.74 | 0 | -0.04(-0.08%) | |||
Mar 27, 2024 | 52.64 | 52.78 | 52.48 | 52.78 | 21,991 | +0.38(+0.73%) |
Mar 26, 2024 | 52.57 | 52.57 | 52.40 | 52.40 | 13,205 | -0.07(-0.13%) |
Mar 25, 2024 | 52.59 | 52.59 | 52.45 | 52.47 | 25,319 | -0.29(-0.55%) |
Mar 22, 2024 | 52.55 | 52.80 | 52.55 | 52.76 | 13,584 | +0.11(+0.21%) |
Mar 21, 2024 | 52.61 | 52.83 | 52.60 | 52.65 | 34,421 | +0.37(+0.71%) |
Mar 20, 2024 | 52.24 | 52.28 | 51.99 | 52.28 | 37,343 | +0.23(+0.44%) |
Mar 19, 2024 | 51.82 | 52.07 | 51.72 | 52.05 | 17,108 | +0.33(+0.64%) |
Mar 18, 2024 | 51.83 | 51.92 | 51.72 | 51.72 | 26,478 | +0.28(+0.54%) |
Mar 15, 2024 | 51.61 | 51.61 | 51.30 | 51.44 | 23,442 | -0.33(-0.64%) |
Mar 14, 2024 | 51.75 | 51.77 | 51.46 | 51.77 | 31,966 | +0.09(+0.17%) |
Mar 13, 2024 | 51.86 | 51.86 | 51.56 | 51.68 | 39,008 | -0.13(-0.25%) |
Mar 12, 2024 | 51.42 | 51.83 | 51.42 | 51.81 | 18,536 | +0.61(+1.19%) |
Mar 11, 2024 | 51.32 | 51.34 | 51.09 | 51.20 | 19,284 | -0.19(-0.37%) |
Mar 08, 2024 | 51.66 | 51.89 | 51.36 | 51.39 | 24,771 | -0.17(-0.33%) |
Mar 07, 2024 | 51.49 | 51.63 | 51.46 | 51.56 | 29,297 | +0.30(+0.59%) |
Mar 06, 2024 | 51.57 | 51.57 | 51.17 | 51.26 | 30,290 | -0.01(-0.02%) |
Mar 05, 2024 | 51.57 | 51.57 | 51.06 | 51.27 | 32,039 | -0.47(-0.91%) |
Mar 04, 2024 | 51.74 | 51.91 | 51.67 | 51.74 | 49,319 | +0.03(+0.06%) |