Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 47.75 | 48.28 | 47.69 | 48.26 | 1,610,953 | +0.70(+1.47%) |
May 08, 2024 | 47.24 | 47.60 | 46.88 | 47.56 | 1,517,548 | +0.05(+0.11%) |
May 07, 2024 | 47.30 | 47.56 | 46.90 | 47.51 | 1,062,604 | +0.59(+1.26%) |
May 06, 2024 | 48.25 | 48.30 | 46.86 | 46.92 | 1,405,876 | -1.00(-2.09%) |
May 03, 2024 | 48.11 | 48.60 | 47.62 | 47.92 | 1,338,235 | +0.43(+0.91%) |
May 02, 2024 | 47.60 | 47.70 | 47.32 | 47.49 | 1,194,001 | +0.18(+0.38%) |
May 01, 2024 | 47.50 | 47.83 | 47.06 | 47.31 | 1,635,040 | -0.54(-1.13%) |
Apr 30, 2024 | 48.50 | 48.70 | 47.65 | 47.85 | 2,924,290 | -0.84(-1.73%) |
Apr 29, 2024 | 48.13 | 48.86 | 48.13 | 48.69 | 1,371,416 | +0.56(+1.16%) |
Apr 26, 2024 | 48.12 | 48.53 | 47.93 | 48.13 | 998,693 | +0.02(+0.04%) |
Apr 25, 2024 | 48.98 | 49.00 | 47.84 | 48.11 | 1,689,341 | -0.90(-1.84%) |
Apr 24, 2024 | 49.00 | 49.13 | 48.53 | 49.01 | 1,641,378 | -0.38(-0.77%) |
Apr 23, 2024 | 49.06 | 49.51 | 48.90 | 49.39 | 1,445,113 | +0.24(+0.49%) |
Apr 22, 2024 | 49.35 | 49.39 | 48.75 | 49.15 | 1,678,975 | +0.09(+0.18%) |
Apr 19, 2024 | 49.00 | 49.62 | 48.93 | 49.06 | 2,407,660 | +0.08(+0.16%) |
Apr 18, 2024 | 49.07 | 49.23 | 48.74 | 48.98 | 1,827,791 | -0.16(-0.33%) |
Apr 17, 2024 | 48.95 | 49.33 | 48.83 | 49.14 | 2,127,379 | +0.43(+0.88%) |
Apr 16, 2024 | 49.41 | 49.74 | 48.45 | 48.71 | 3,055,115 | -0.68(-1.38%) |
Apr 15, 2024 | 49.96 | 50.06 | 49.16 | 49.39 | 2,056,396 | -0.04(-0.08%) |
Apr 12, 2024 | 50.04 | 50.33 | 49.21 | 49.43 | 2,226,536 | -0.98(-1.94%) |
Apr 11, 2024 | 50.41 | 50.83 | 50.01 | 50.41 | 3,664,283 | +0.41(+0.82%) |
Apr 10, 2024 | 50.34 | 50.50 | 49.72 | 50.00 | 1,306,521 | -0.92(-1.81%) |
Apr 09, 2024 | 50.91 | 51.11 | 50.73 | 50.92 | 856,721 | +0.27(+0.53%) |
Apr 08, 2024 | 50.92 | 51.15 | 50.60 | 50.65 | 1,411,738 | -0.33(-0.65%) |
Apr 05, 2024 | 51.08 | 51.17 | 50.65 | 50.98 | 1,520,200 | -0.44(-0.86%) |
Apr 04, 2024 | 52.00 | 52.24 | 51.23 | 51.42 | 1,622,606 | -0.42(-0.81%) |
Apr 03, 2024 | 50.86 | 52.04 | 50.74 | 51.84 | 2,084,455 | +0.85(+1.67%) |
Apr 02, 2024 | 51.33 | 51.34 | 50.50 | 50.99 | 1,989,788 | -0.03(-0.06%) |