Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 53.20 | 53.65 | 53.19 | 53.33 | 12,810 | +0.52(+0.98%) |
May 06, 2024 | 52.36 | 52.96 | 52.26 | 52.81 | 46,467 | +1.48(+2.88%) |
May 03, 2024 | 51.38 | 51.68 | 51.05 | 51.34 | 6,536 | +1.24(+2.48%) |
May 02, 2024 | 50.21 | 50.21 | 48.64 | 50.10 | 37,309 | +0.55(+1.11%) |
May 01, 2024 | 49.57 | 51.27 | 49.25 | 49.55 | 14,756 | -0.32(-0.64%) |
Apr 30, 2024 | 52.28 | 52.28 | 49.82 | 49.87 | 16,907 | -2.45(-4.68%) |
Apr 29, 2024 | 52.13 | 52.41 | 51.88 | 52.32 | 8,067 | +0.87(+1.69%) |
Apr 26, 2024 | 50.77 | 51.81 | 50.77 | 51.45 | 14,765 | +0.37(+0.72%) |
Apr 25, 2024 | 49.48 | 51.36 | 48.86 | 51.08 | 20,153 | +0.36(+0.71%) |
Apr 24, 2024 | 51.98 | 52.15 | 49.56 | 50.72 | 28,755 | -1.33(-2.56%) |
Apr 23, 2024 | 50.98 | 52.24 | 50.98 | 52.05 | 38,168 | +2.10(+4.20%) |
Apr 22, 2024 | 49.43 | 50.84 | 49.14 | 49.95 | 13,536 | +1.18(+2.42%) |
Apr 19, 2024 | 49.29 | 50.12 | 48.45 | 48.77 | 16,047 | -0.31(-0.63%) |
Apr 18, 2024 | 50.14 | 50.96 | 49.00 | 49.08 | 9,491 | -0.63(-1.27%) |
Apr 17, 2024 | 50.78 | 50.78 | 48.83 | 49.71 | 18,082 | -0.87(-1.71%) |
Apr 16, 2024 | 50.97 | 51.15 | 50.10 | 50.58 | 138,503 | -0.40(-0.78%) |
Apr 15, 2024 | 53.90 | 54.27 | 50.52 | 50.97 | 16,410 | -0.98(-1.88%) |
Apr 12, 2024 | 53.24 | 53.24 | 51.40 | 51.95 | 16,760 | -1.92(-3.56%) |
Apr 11, 2024 | 53.78 | 54.37 | 52.53 | 53.87 | 17,020 | +0.24(+0.44%) |
Apr 10, 2024 | 52.81 | 54.09 | 52.60 | 53.63 | 29,244 | -1.48(-2.69%) |
Apr 09, 2024 | 55.83 | 55.97 | 53.23 | 55.11 | 44,095 | -0.32(-0.58%) |
Apr 08, 2024 | 55.93 | 56.21 | 55.36 | 55.43 | 15,626 | -0.39(-0.70%) |
Apr 05, 2024 | 53.88 | 56.05 | 53.88 | 55.82 | 46,040 | +2.20(+4.10%) |
Apr 04, 2024 | 56.24 | 56.74 | 53.05 | 53.62 | 47,600 | -1.45(-2.62%) |
Apr 03, 2024 | 53.94 | 55.54 | 53.94 | 55.06 | 19,079 | +0.79(+1.46%) |
Apr 02, 2024 | 54.41 | 54.84 | 53.87 | 54.27 | 14,988 | -0.75(-1.36%) |
Apr 01, 2024 | 56.62 | 56.62 | 55.02 | 55.02 | 38,294 | -1.53(-2.71%) |
Mar 28, 2024 | 56.46 | 56.68 | 56.07 | 56.55 | 17,422 | +0.13(+0.23%) |
Mar 27, 2024 | 54.91 | 56.42 | 54.91 | 56.42 | 21,854 | +2.55(+4.73%) |
Mar 26, 2024 | 54.48 | 54.71 | 53.84 | 53.87 | 19,627 | -0.60(-1.10%) |
Mar 25, 2024 | 55.53 | 55.53 | 54.40 | 54.47 | 18,184 | -1.16(-2.09%) |
Mar 22, 2024 | 56.46 | 56.68 | 55.50 | 55.63 | 28,971 | -0.52(-0.93%) |
Mar 21, 2024 | 55.14 | 56.53 | 55.14 | 56.15 | 47,373 | +1.52(+2.78%) |
Mar 20, 2024 | 52.60 | 54.83 | 52.51 | 54.63 | 39,239 | +1.93(+3.66%) |
Mar 19, 2024 | 51.38 | 52.70 | 51.38 | 52.70 | 13,836 | +1.33(+2.59%) |
Mar 18, 2024 | 51.75 | 51.83 | 51.31 | 51.37 | 9,694 | +0.18(+0.35%) |
Mar 15, 2024 | 50.57 | 51.41 | 50.57 | 51.19 | 10,314 | +0.12(+0.23%) |
Mar 14, 2024 | 51.89 | 51.89 | 50.43 | 51.07 | 15,187 | -0.67(-1.29%) |
Mar 13, 2024 | 51.46 | 52.13 | 51.46 | 51.74 | 10,051 | +0.29(+0.56%) |
Mar 12, 2024 | 50.88 | 51.45 | 50.09 | 51.45 | 17,506 | +0.72(+1.41%) |
Mar 11, 2024 | 51.36 | 51.36 | 49.74 | 50.73 | 26,612 | -0.86(-1.66%) |
Mar 08, 2024 | 52.38 | 53.05 | 51.25 | 51.59 | 18,119 | -0.39(-0.75%) |
Mar 07, 2024 | 51.79 | 52.11 | 51.44 | 51.98 | 15,499 | +1.22(+2.40%) |
Mar 06, 2024 | 50.49 | 51.50 | 50.49 | 50.76 | 63,156 | +0.70(+1.40%) |
Mar 05, 2024 | 51.07 | 51.07 | 49.37 | 50.06 | 42,486 | -1.28(-2.49%) |
Mar 04, 2024 | 50.81 | 51.59 | 50.81 | 51.34 | 14,704 | +0.53(+1.05%) |
Mar 01, 2024 | 50.23 | 50.82 | 49.65 | 50.81 | 24,186 | +0.57(+1.14%) |
Feb 29, 2024 | 50.54 | 50.54 | 49.56 | 50.23 | 18,931 | +0.57(+1.14%) |
Feb 28, 2024 | 48.97 | 50.03 | 48.97 | 49.67 | 22,984 | +0.42(+0.85%) |
Feb 27, 2024 | 49.45 | 49.45 | 48.65 | 49.25 | 10,972 | +0.18(+0.37%) |
Feb 26, 2024 | 49.26 | 49.54 | 48.98 | 49.07 | 16,507 | -0.24(-0.49%) |
Feb 23, 2024 | 48.62 | 49.50 | 48.62 | 49.31 | 26,571 | +0.89(+1.84%) |
Feb 22, 2024 | 47.51 | 48.74 | 47.51 | 48.42 | 19,994 | +1.68(+3.58%) |
Feb 21, 2024 | 46.28 | 46.74 | 45.99 | 46.74 | 6,950 | +0.48(+1.03%) |
Feb 20, 2024 | 46.45 | 46.46 | 46.01 | 46.27 | 5,720 | -0.50(-1.07%) |
Feb 16, 2024 | 47.44 | 47.65 | 46.71 | 46.76 | 22,694 | -0.89(-1.86%) |
Feb 15, 2024 | 46.81 | 47.66 | 46.56 | 47.65 | 11,987 | +1.04(+2.22%) |
Feb 14, 2024 | 45.29 | 46.61 | 45.29 | 46.61 | 20,572 | +2.35(+5.30%) |
Feb 13, 2024 | 44.61 | 44.61 | 43.38 | 44.27 | 23,497 | -1.51(-3.30%) |
Feb 12, 2024 | 45.50 | 46.09 | 45.50 | 45.78 | 15,126 | +0.25(+0.56%) |
Feb 09, 2024 | 45.57 | 45.57 | 44.99 | 45.52 | 24,076 | -0.04(-0.10%) |
Feb 08, 2024 | 45.78 | 45.78 | 44.98 | 45.57 | 12,373 | +0.08(+0.18%) |
Feb 07, 2024 | 44.97 | 45.86 | 44.94 | 45.49 | 60,314 | +0.94(+2.10%) |
Feb 06, 2024 | 43.47 | 44.63 | 43.47 | 44.55 | 12,178 | +1.12(+2.57%) |
Feb 05, 2024 | 43.78 | 43.80 | 43.05 | 43.43 | 14,148 | -0.84(-1.91%) |
Feb 02, 2024 | 42.88 | 44.67 | 42.57 | 44.28 | 28,115 | +0.94(+2.18%) |
Feb 01, 2024 | 41.94 | 43.33 | 41.40 | 43.33 | 12,373 | +2.09(+5.08%) |
Jan 31, 2024 | 42.78 | 42.78 | 41.23 | 41.24 | 12,951 | -1.49(-3.50%) |
Jan 30, 2024 | 41.77 | 42.88 | 41.77 | 42.73 | 9,813 | +0.02(+0.04%) |
Jan 29, 2024 | 41.97 | 42.71 | 41.73 | 42.71 | 25,004 | +0.86(+2.05%) |
Jan 26, 2024 | 42.25 | 42.30 | 41.74 | 41.86 | 6,348 | -0.27(-0.64%) |
Jan 25, 2024 | 41.63 | 42.13 | 41.30 | 42.13 | 16,534 | +1.19(+2.90%) |
Jan 24, 2024 | 42.23 | 42.23 | 40.91 | 40.94 | 12,921 | -0.81(-1.94%) |
Jan 23, 2024 | 41.98 | 42.25 | 41.50 | 41.75 | 2,961 | -0.11(-0.26%) |
Jan 22, 2024 | 41.50 | 42.22 | 41.50 | 41.86 | 31,684 | +0.84(+2.04%) |
Jan 19, 2024 | 40.39 | 41.06 | 39.61 | 41.02 | 17,605 | +0.75(+1.87%) |
Jan 18, 2024 | 39.04 | 40.31 | 39.04 | 40.27 | 6,556 | +1.54(+3.97%) |
Jan 17, 2024 | 38.78 | 39.37 | 38.42 | 38.73 | 17,314 | -0.74(-1.88%) |
Jan 16, 2024 | 40.14 | 40.14 | 39.13 | 39.47 | 12,512 | -1.26(-3.09%) |
Jan 12, 2024 | 41.22 | 41.25 | 40.46 | 40.73 | 9,540 | -0.06(-0.14%) |
Jan 11, 2024 | 40.79 | 40.84 | 39.83 | 40.79 | 11,121 | -0.25(-0.60%) |
Jan 10, 2024 | 40.69 | 41.04 | 40.69 | 41.04 | 13,110 | +0.52(+1.29%) |
Jan 09, 2024 | 39.81 | 40.51 | 39.66 | 40.51 | 10,332 | -0.34(-0.82%) |
Jan 08, 2024 | 39.40 | 40.87 | 39.40 | 40.85 | 22,056 | +0.75(+1.87%) |
Jan 05, 2024 | 39.93 | 40.57 | 39.75 | 40.10 | 13,021 | +0.06(+0.15%) |
Jan 04, 2024 | 39.93 | 40.87 | 39.93 | 40.04 | 22,626 | +0.23(+0.58%) |
Jan 03, 2024 | 41.15 | 41.15 | 39.81 | 39.81 | 27,089 | -1.89(-4.53%) |