Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 50.58 | 51.10 | 50.58 | 51.02 | 3,506 | +0.55(+1.09%) |
May 01, 2024 | 50.66 | 51.01 | 50.35 | 50.47 | 1,879 | -0.25(-0.50%) |
Apr 30, 2024 | 50.93 | 51.02 | 50.72 | 50.72 | 1,460 | -1.24(-2.39%) |
Apr 29, 2024 | 51.52 | 51.96 | 51.52 | 51.96 | 1,896 | +0.48(+0.93%) |
Apr 26, 2024 | 51.33 | 51.55 | 51.17 | 51.48 | 2,166 | +0.10(+0.19%) |
Apr 25, 2024 | 50.74 | 51.42 | 50.74 | 51.38 | 5,292 | +0.23(+0.45%) |
Apr 24, 2024 | 50.94 | 51.17 | 50.90 | 51.15 | 2,842 | +0.05(+0.10%) |
Apr 23, 2024 | 50.84 | 51.15 | 50.84 | 51.10 | 2,787 | +0.05(+0.11%) |
Apr 22, 2024 | 50.43 | 51.11 | 50.43 | 51.05 | 5,895 | +0.06(+0.12%) |
Apr 19, 2024 | 50.62 | 51.11 | 50.62 | 50.99 | 2,261 | +0.37(+0.73%) |
Apr 18, 2024 | 50.83 | 50.88 | 50.55 | 50.62 | 3,324 | +0.07(+0.13%) |
Apr 17, 2024 | 50.56 | 50.58 | 50.55 | 50.55 | 1,130 | +0.27(+0.54%) |
Apr 16, 2024 | 50.10 | 50.40 | 50.10 | 50.28 | 893 | -0.63(-1.23%) |
Apr 15, 2024 | 51.25 | 51.34 | 50.89 | 50.91 | 2,619 | -0.28(-0.55%) |
Apr 12, 2024 | 51.95 | 51.95 | 51.19 | 51.19 | 1,184 | -0.89(-1.71%) |
Apr 11, 2024 | 51.83 | 52.18 | 51.62 | 52.09 | 3,672 | -0.03(-0.05%) |
Apr 10, 2024 | 51.99 | 52.32 | 51.69 | 52.11 | 28,799 | -0.52(-0.98%) |
Apr 09, 2024 | 52.63 | 52.63 | 52.39 | 52.63 | 7,183 | +0.35(+0.66%) |
Apr 08, 2024 | 52.23 | 52.36 | 52.06 | 52.28 | 1,724 | +0.24(+0.46%) |
Apr 05, 2024 | 51.67 | 52.04 | 51.57 | 52.04 | 15,311 | +0.38(+0.74%) |
Apr 04, 2024 | 51.98 | 52.20 | 51.63 | 51.66 | 1,820 | -0.10(-0.18%) |
Apr 03, 2024 | 51.55 | 51.82 | 51.47 | 51.75 | 31,893 | +0.45(+0.88%) |
Apr 02, 2024 | 51.16 | 51.31 | 51.06 | 51.31 | 3,174 | +0.27(+0.52%) |
Apr 01, 2024 | 51.27 | 51.27 | 50.96 | 51.04 | 1,871 | +0.11(+0.21%) |
Mar 28, 2024 | 50.90 | 50.94 | 50.90 | 50.93 | 2,593 | +0.30(+0.60%) |
Mar 27, 2024 | 50.00 | 50.63 | 50.00 | 50.63 | 3,918 | +0.87(+1.75%) |
Mar 26, 2024 | 50.01 | 50.01 | 49.75 | 49.76 | 7,211 | -0.24(-0.48%) |
Mar 25, 2024 | 50.04 | 50.07 | 49.97 | 50.00 | 9,326 | +0.18(+0.36%) |
Mar 22, 2024 | 49.92 | 49.92 | 49.80 | 49.82 | 1,683 | -0.22(-0.43%) |
Mar 21, 2024 | 50.19 | 50.19 | 50.01 | 50.04 | 5,203 | +0.17(+0.33%) |
Mar 20, 2024 | 49.35 | 49.95 | 49.35 | 49.87 | 3,445 | +0.60(+1.23%) |
Mar 19, 2024 | 49.22 | 49.29 | 49.19 | 49.27 | 3,016 | +0.16(+0.32%) |
Mar 18, 2024 | 49.03 | 49.15 | 48.96 | 49.11 | 1,079 | +0.09(+0.18%) |
Mar 15, 2024 | 49.00 | 49.02 | 48.91 | 49.02 | 3,894 | +0.20(+0.42%) |
Mar 14, 2024 | 48.80 | 48.82 | 48.63 | 48.82 | 4,322 | -0.13(-0.26%) |
Mar 13, 2024 | 48.57 | 49.10 | 48.57 | 48.95 | 8,427 | +0.54(+1.12%) |
Mar 12, 2024 | 48.41 | 48.48 | 48.22 | 48.41 | 3,656 | +0.01(+0.01%) |
Mar 11, 2024 | 48.03 | 48.40 | 48.03 | 48.40 | 1,636 | +0.08(+0.17%) |
Mar 08, 2024 | 48.43 | 48.43 | 48.19 | 48.32 | 4,667 | -0.05(-0.11%) |
Mar 07, 2024 | 48.08 | 48.48 | 48.08 | 48.37 | 7,236 | +0.49(+1.02%) |
Mar 06, 2024 | 47.95 | 48.08 | 47.84 | 47.88 | 12,729 | +0.41(+0.87%) |
Mar 05, 2024 | 47.68 | 47.69 | 47.34 | 47.47 | 11,256 | +0.01(+0.02%) |
Mar 04, 2024 | 47.68 | 47.68 | 47.46 | 47.46 | 44,180 | -0.31(-0.65%) |