Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 49.10 | 49.19 | 49.02 | 49.15 | 10,293 | +0.20(+0.41%) |
May 02, 2024 | 48.76 | 49.06 | 48.74 | 48.95 | 13,801 | +0.12(+0.24%) |
May 01, 2024 | 48.93 | 49.22 | 48.75 | 48.83 | 24,458 | -0.31(-0.62%) |
Apr 30, 2024 | 49.54 | 49.61 | 49.14 | 49.14 | 14,775 | -0.90(-1.80%) |
Apr 29, 2024 | 50.01 | 50.17 | 49.95 | 50.04 | 10,554 | +0.24(+0.48%) |
Apr 26, 2024 | 49.99 | 50.08 | 49.79 | 49.80 | 31,260 | -0.04(-0.08%) |
Apr 25, 2024 | 49.53 | 49.91 | 49.51 | 49.84 | 14,309 | +0.29(+0.59%) |
Apr 24, 2024 | 49.52 | 49.75 | 49.52 | 49.55 | 13,944 | -0.19(-0.38%) |
Apr 23, 2024 | 49.29 | 49.74 | 49.18 | 49.74 | 12,107 | +0.12(+0.24%) |
Apr 22, 2024 | 49.42 | 49.68 | 49.30 | 49.62 | 14,950 | -0.06(-0.12%) |
Apr 19, 2024 | 49.51 | 49.86 | 49.51 | 49.68 | 24,565 | +0.33(+0.67%) |
Apr 18, 2024 | 49.48 | 49.48 | 49.27 | 49.35 | 11,466 | -0.05(-0.10%) |
Apr 17, 2024 | 49.65 | 49.77 | 49.27 | 49.40 | 101,274 | -0.21(-0.42%) |
Apr 16, 2024 | 49.56 | 49.68 | 49.34 | 49.61 | 14,141 | -0.19(-0.38%) |
Apr 15, 2024 | 49.65 | 49.80 | 49.43 | 49.80 | 16,835 | +0.27(+0.55%) |
Apr 12, 2024 | 50.05 | 50.29 | 49.46 | 49.53 | 25,816 | +0.01(+0.02%) |
Apr 11, 2024 | 49.56 | 49.56 | 49.26 | 49.52 | 20,244 | -0.04(-0.08%) |
Apr 10, 2024 | 49.48 | 49.63 | 49.36 | 49.56 | 24,955 | -0.10(-0.20%) |
Apr 09, 2024 | 49.83 | 49.83 | 49.52 | 49.66 | 9,752 | +0.01(+0.02%) |
Apr 08, 2024 | 49.67 | 49.73 | 49.47 | 49.65 | 6,593 | +0.14(+0.28%) |
Apr 05, 2024 | 49.26 | 49.66 | 49.26 | 49.51 | 12,417 | +0.35(+0.71%) |
Apr 04, 2024 | 49.03 | 49.34 | 49.03 | 49.16 | 11,854 | +0.00(+0.00%) |
Apr 03, 2024 | 49.00 | 49.23 | 48.92 | 49.16 | 11,768 | +0.52(+1.08%) |
Apr 02, 2024 | 48.54 | 48.68 | 48.52 | 48.64 | 11,720 | +0.44(+0.90%) |
Apr 01, 2024 | 48.36 | 48.36 | 48.09 | 48.20 | 80,588 | +0.25(+0.52%) |
Mar 28, 2024 | 47.61 | 48.03 | 47.59 | 47.95 | 12,243 | +0.51(+1.08%) |
Mar 27, 2024 | 47.29 | 47.49 | 47.20 | 47.44 | 57,636 | -0.06(-0.13%) |
Mar 26, 2024 | 47.85 | 47.92 | 47.49 | 47.50 | 33,247 | -0.30(-0.63%) |
Mar 25, 2024 | 47.62 | 47.89 | 47.62 | 47.80 | 15,420 | +0.30(+0.63%) |
Mar 22, 2024 | 47.64 | 47.72 | 47.49 | 47.50 | 14,912 | -0.35(-0.74%) |
Mar 21, 2024 | 48.08 | 48.08 | 47.64 | 47.85 | 33,848 | -0.10(-0.20%) |
Mar 20, 2024 | 47.74 | 48.00 | 47.55 | 47.95 | 11,042 | +0.05(+0.10%) |
Mar 19, 2024 | 47.93 | 47.95 | 47.83 | 47.90 | 36,544 | -0.08(-0.17%) |
Mar 18, 2024 | 47.99 | 48.01 | 47.88 | 47.98 | 15,729 | +0.21(+0.44%) |
Mar 15, 2024 | 47.72 | 47.80 | 47.62 | 47.77 | 15,854 | +0.07(+0.16%) |
Mar 14, 2024 | 47.64 | 47.79 | 47.53 | 47.70 | 20,060 | +0.07(+0.14%) |
Mar 13, 2024 | 47.43 | 47.70 | 47.36 | 47.63 | 18,649 | +0.40(+0.85%) |
Mar 12, 2024 | 47.17 | 47.34 | 47.06 | 47.23 | 21,252 | -0.11(-0.23%) |
Mar 11, 2024 | 47.00 | 47.35 | 47.00 | 47.34 | 16,202 | +0.32(+0.68%) |
Mar 08, 2024 | 46.94 | 47.08 | 46.86 | 47.02 | 39,167 | -0.10(-0.21%) |
Mar 07, 2024 | 47.01 | 47.15 | 47.01 | 47.12 | 14,859 | +0.40(+0.86%) |
Mar 06, 2024 | 46.77 | 46.90 | 46.70 | 46.72 | 20,004 | +0.22(+0.47%) |
Mar 05, 2024 | 46.75 | 46.75 | 46.49 | 46.50 | 13,156 | -0.20(-0.43%) |
Mar 04, 2024 | 46.68 | 46.88 | 46.66 | 46.70 | 28,914 | +0.34(+0.73%) |