Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 58.20 | 58.29 | 57.80 | 58.15 | 311,409 | -0.53(-0.90%) |
May 02, 2024 | 57.21 | 58.89 | 57.18 | 58.68 | 558,200 | +3.58(+6.50%) |
May 01, 2024 | 54.00 | 55.54 | 54.00 | 55.10 | 278,250 | +0.63(+1.16%) |
Apr 30, 2024 | 54.89 | 54.89 | 54.35 | 54.47 | 185,821 | -0.88(-1.59%) |
Apr 29, 2024 | 55.08 | 55.63 | 54.32 | 55.35 | 372,002 | +1.03(+1.90%) |
Apr 26, 2024 | 53.95 | 54.44 | 53.95 | 54.32 | 370,195 | +2.13(+4.08%) |
Apr 25, 2024 | 51.97 | 52.19 | 51.30 | 52.19 | 164,607 | +0.98(+1.91%) |
Apr 24, 2024 | 51.13 | 51.30 | 50.64 | 51.21 | 195,624 | +1.01(+2.01%) |
Apr 23, 2024 | 50.40 | 50.80 | 50.00 | 50.20 | 495,921 | -1.35(-2.62%) |
Apr 22, 2024 | 50.61 | 51.55 | 50.61 | 51.55 | 394,917 | +0.25(+0.49%) |
Apr 19, 2024 | 51.16 | 51.76 | 51.11 | 51.30 | 161,670 | -0.76(-1.46%) |
Apr 18, 2024 | 51.99 | 52.28 | 51.73 | 52.06 | 266,675 | +0.52(+1.01%) |
Apr 17, 2024 | 52.18 | 52.83 | 51.46 | 51.54 | 152,143 | -0.62(-1.19%) |
Apr 16, 2024 | 51.75 | 52.35 | 51.75 | 52.16 | 399,469 | +0.19(+0.37%) |
Apr 15, 2024 | 52.90 | 53.23 | 51.81 | 51.97 | 277,999 | -0.61(-1.16%) |
Apr 12, 2024 | 53.36 | 53.40 | 52.43 | 52.58 | 255,771 | -0.88(-1.64%) |
Apr 11, 2024 | 53.60 | 53.94 | 53.08 | 53.45 | 306,142 | +0.48(+0.90%) |
Apr 10, 2024 | 53.07 | 53.23 | 52.73 | 52.98 | 238,478 | -0.47(-0.88%) |
Apr 09, 2024 | 53.00 | 53.60 | 52.90 | 53.45 | 418,018 | +1.49(+2.87%) |
Apr 08, 2024 | 51.63 | 52.06 | 51.46 | 51.96 | 197,592 | +1.02(+2.00%) |
Apr 05, 2024 | 50.48 | 52.00 | 50.40 | 50.94 | 703,387 | +0.00(+0.00%) |
Apr 04, 2024 | 51.30 | 51.62 | 50.84 | 50.94 | 238,839 | -0.24(-0.47%) |
Apr 03, 2024 | 50.98 | 51.21 | 50.31 | 51.18 | 228,481 | -0.37(-0.72%) |
Apr 02, 2024 | 51.85 | 51.85 | 51.22 | 51.55 | 336,696 | -0.24(-0.46%) |
Apr 01, 2024 | 52.05 | 52.10 | 51.29 | 51.79 | 425,827 | +1.02(+2.01%) |
Mar 28, 2024 | 51.65 | 50.73 | 50.35 | 50.77 | 586,299 | -0.84(-1.63%) |
Mar 27, 2024 | 51.85 | 51.94 | 51.45 | 51.61 | 1,030,152 | -2.64(-4.87%) |
Mar 26, 2024 | 54.78 | 54.89 | 53.85 | 54.25 | 315,850 | +0.37(+0.69%) |
Mar 25, 2024 | 53.65 | 54.03 | 53.50 | 53.88 | 293,330 | -0.57(-1.05%) |
Mar 22, 2024 | 54.55 | 54.70 | 54.36 | 54.45 | 176,479 | -0.27(-0.49%) |
Mar 21, 2024 | 55.14 | 55.64 | 54.72 | 54.72 | 177,155 | -0.59(-1.07%) |
Mar 20, 2024 | 54.94 | 55.31 | 54.65 | 55.31 | 198,978 | +0.44(+0.80%) |
Mar 19, 2024 | 54.92 | 54.95 | 54.26 | 54.87 | 235,922 | -0.02(-0.04%) |
Mar 18, 2024 | 55.28 | 55.50 | 54.79 | 54.89 | 326,743 | +1.47(+2.75%) |
Mar 15, 2024 | 53.45 | 54.45 | 53.39 | 53.42 | 197,958 | +0.12(+0.23%) |
Mar 14, 2024 | 54.13 | 54.25 | 53.03 | 53.30 | 444,926 | +0.37(+0.70%) |
Mar 13, 2024 | 53.39 | 53.48 | 52.90 | 52.93 | 405,513 | -0.32(-0.60%) |
Mar 12, 2024 | 53.01 | 53.32 | 52.84 | 53.25 | 569,053 | +2.63(+5.20%) |
Mar 11, 2024 | 49.59 | 50.74 | 49.59 | 50.62 | 529,046 | +2.86(+5.99%) |
Mar 08, 2024 | 47.91 | 48.22 | 47.63 | 47.76 | 303,044 | -0.57(-1.18%) |
Mar 07, 2024 | 48.40 | 48.40 | 48.00 | 48.33 | 254,433 | -0.95(-1.92%) |
Mar 06, 2024 | 49.23 | 49.89 | 49.22 | 49.27 | 279,565 | +0.55(+1.12%) |
Mar 05, 2024 | 49.12 | 49.16 | 48.52 | 48.73 | 420,521 | +0.49(+1.02%) |
Mar 04, 2024 | 49.15 | 49.35 | 48.00 | 48.24 | 626,151 | -1.63(-3.27%) |