Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 53.35 | 53.79 | 52.97 | 53.79 | 4,123 | +0.95(+1.80%) |
May 02, 2024 | 50.00 | 52.84 | 50.00 | 52.84 | 4,413 | +4.41(+9.09%) |
May 01, 2024 | 46.13 | 48.86 | 46.13 | 48.44 | 6,730 | +0.44(+0.91%) |
Apr 30, 2024 | 48.66 | 48.80 | 47.18 | 48.00 | 5,334 | -1.69(-3.40%) |
Apr 29, 2024 | 51.20 | 51.20 | 49.43 | 49.69 | 2,355 | +1.04(+2.14%) |
Apr 26, 2024 | 47.00 | 48.65 | 47.00 | 48.65 | 4,366 | +3.41(+7.54%) |
Apr 25, 2024 | 43.65 | 45.54 | 43.65 | 45.24 | 4,994 | +1.77(+4.07%) |
Apr 24, 2024 | 44.69 | 44.69 | 43.35 | 43.47 | 12,525 | -2.43(-5.30%) |
Apr 23, 2024 | 45.73 | 45.93 | 45.70 | 45.90 | 11,684 | -1.52(-3.20%) |
Apr 22, 2024 | 45.55 | 47.48 | 45.55 | 47.42 | 2,981 | +1.82(+3.99%) |
Apr 19, 2024 | 45.80 | 46.04 | 45.49 | 45.60 | 9,960 | -2.26(-4.72%) |
Apr 18, 2024 | 47.10 | 48.00 | 47.10 | 47.86 | 12,592 | +0.37(+0.78%) |
Apr 17, 2024 | 47.40 | 47.73 | 47.11 | 47.49 | 12,698 | +0.34(+0.72%) |
Apr 16, 2024 | 45.87 | 47.39 | 45.87 | 47.15 | 14,011 | -2.33(-4.70%) |
Apr 15, 2024 | 50.09 | 50.21 | 49.37 | 49.48 | 4,563 | -1.20(-2.36%) |
Apr 12, 2024 | 51.37 | 51.52 | 50.67 | 50.67 | 1,747 | -1.97(-3.75%) |
Apr 11, 2024 | 51.06 | 52.70 | 51.06 | 52.64 | 7,210 | +2.09(+4.14%) |
Apr 10, 2024 | 50.09 | 50.75 | 50.09 | 50.55 | 5,910 | -0.10(-0.20%) |
Apr 09, 2024 | 50.60 | 50.66 | 49.75 | 50.65 | 6,642 | +1.44(+2.93%) |
Apr 08, 2024 | 48.37 | 49.75 | 48.37 | 49.21 | 4,854 | +0.59(+1.22%) |
Apr 05, 2024 | 48.97 | 49.03 | 48.54 | 48.62 | 11,376 | -1.70(-3.39%) |
Apr 04, 2024 | 51.01 | 51.31 | 50.06 | 50.32 | 4,170 | -0.08(-0.16%) |
Apr 03, 2024 | 51.46 | 51.46 | 50.25 | 50.40 | 6,005 | -0.83(-1.62%) |
Apr 02, 2024 | 50.47 | 51.56 | 50.47 | 51.23 | 5,030 | -0.21(-0.41%) |
Apr 01, 2024 | 51.24 | 52.15 | 51.10 | 51.44 | 2,524 | +0.39(+0.76%) |
Mar 28, 2024 | 51.05 | 51.31 | 50.97 | 51.05 | 2,624 | +0.42(+0.83%) |
Mar 27, 2024 | 50.00 | 52.02 | 50.00 | 50.63 | 4,302 | -1.64(-3.13%) |
Mar 26, 2024 | 53.63 | 53.63 | 52.01 | 52.27 | 8,142 | -2.53(-4.62%) |
Mar 25, 2024 | 55.00 | 55.09 | 54.74 | 54.80 | 2,439 | -0.88(-1.57%) |
Mar 22, 2024 | 58.00 | 58.00 | 55.45 | 55.67 | 2,087 | -3.64(-6.13%) |
Mar 21, 2024 | 59.55 | 60.31 | 59.30 | 59.31 | 1,508 | -9.69(-14.04%) |
Mar 20, 2024 | 68.42 | 69.42 | 67.57 | 69.00 | 8,224 | -0.20(-0.29%) |
Mar 19, 2024 | 68.42 | 69.30 | 68.42 | 69.20 | 1,718 | -0.17(-0.25%) |
Mar 18, 2024 | 68.00 | 69.89 | 68.00 | 69.37 | 3,814 | +1.91(+2.83%) |
Mar 15, 2024 | 67.64 | 67.79 | 67.22 | 67.46 | 3,368 | +0.90(+1.35%) |
Mar 14, 2024 | 67.74 | 67.74 | 65.42 | 66.56 | 4,758 | -3.10(-4.45%) |
Mar 13, 2024 | 69.74 | 70.21 | 69.39 | 69.66 | 1,522 | -0.41(-0.59%) |
Mar 12, 2024 | 68.00 | 70.07 | 68.00 | 70.07 | 2,512 | +4.39(+6.68%) |
Mar 11, 2024 | 63.29 | 65.97 | 63.29 | 65.68 | 8,151 | +1.54(+2.40%) |
Mar 08, 2024 | 61.64 | 64.22 | 61.64 | 64.14 | 6,940 | +2.14(+3.45%) |
Mar 07, 2024 | 61.96 | 62.30 | 61.73 | 62.00 | 3,562 | -1.93(-3.02%) |
Mar 06, 2024 | 64.17 | 64.25 | 63.69 | 63.93 | 6,106 | +1.01(+1.61%) |
Mar 05, 2024 | 61.12 | 63.16 | 61.12 | 62.92 | 2,865 | -2.42(-3.71%) |
Mar 04, 2024 | 65.03 | 65.70 | 64.40 | 65.34 | 3,004 | +0.61(+0.95%) |