Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 49.12 | 49.56 | 49.12 | 49.54 | 287,295 | +0.53(+1.08%) |
May 03, 2024 | 49.03 | 49.13 | 48.87 | 49.01 | 161,689 | +0.21(+0.43%) |
May 02, 2024 | 48.87 | 49.02 | 48.62 | 48.80 | 212,319 | +0.07(+0.14%) |
May 01, 2024 | 48.33 | 49.03 | 48.33 | 48.73 | 238,995 | +0.25(+0.52%) |
Apr 30, 2024 | 48.46 | 48.80 | 48.46 | 48.48 | 158,850 | -0.19(-0.39%) |
Apr 29, 2024 | 48.69 | 48.82 | 48.46 | 48.67 | 190,331 | -0.02(-0.04%) |
Apr 26, 2024 | 48.51 | 48.74 | 48.48 | 48.69 | 114,130 | +0.24(+0.50%) |
Apr 25, 2024 | 48.19 | 48.49 | 47.92 | 48.45 | 168,487 | -0.14(-0.29%) |
Apr 24, 2024 | 48.71 | 48.94 | 48.42 | 48.59 | 141,551 | -0.37(-0.76%) |
Apr 23, 2024 | 48.82 | 49.02 | 48.75 | 48.96 | 237,163 | +0.22(+0.45%) |
Apr 22, 2024 | 48.52 | 48.87 | 48.49 | 48.74 | 213,790 | +0.27(+0.56%) |
Apr 19, 2024 | 48.05 | 48.52 | 48.05 | 48.47 | 263,658 | +0.36(+0.75%) |
Apr 18, 2024 | 48.09 | 48.36 | 47.89 | 48.11 | 264,372 | +0.06(+0.12%) |
Apr 17, 2024 | 48.11 | 48.42 | 47.83 | 48.05 | 271,104 | +0.06(+0.13%) |
Apr 16, 2024 | 48.22 | 48.23 | 47.82 | 47.99 | 354,114 | -0.37(-0.77%) |
Apr 15, 2024 | 48.95 | 49.16 | 48.21 | 48.36 | 144,514 | -0.30(-0.62%) |
Apr 12, 2024 | 48.95 | 49.01 | 48.49 | 48.66 | 415,257 | -0.44(-0.90%) |
Apr 11, 2024 | 49.26 | 49.27 | 48.81 | 49.10 | 231,674 | -0.21(-0.43%) |
Apr 10, 2024 | 49.66 | 49.66 | 49.10 | 49.31 | 331,514 | -0.75(-1.50%) |
Apr 09, 2024 | 50.07 | 50.14 | 49.64 | 50.06 | 143,007 | +0.07(+0.14%) |
Apr 08, 2024 | 49.85 | 50.01 | 49.85 | 49.99 | 106,207 | +0.24(+0.48%) |
Apr 05, 2024 | 49.53 | 49.87 | 49.45 | 49.75 | 346,022 | +0.38(+0.77%) |
Apr 04, 2024 | 49.70 | 49.91 | 49.28 | 49.37 | 196,419 | -0.06(-0.12%) |
Apr 03, 2024 | 49.18 | 49.63 | 49.18 | 49.43 | 107,560 | +0.12(+0.24%) |
Apr 02, 2024 | 49.52 | 49.58 | 49.27 | 49.31 | 192,506 | -0.52(-1.04%) |
Apr 01, 2024 | 50.05 | 50.05 | 49.64 | 49.83 | 157,015 | -0.21(-0.42%) |
Mar 28, 2024 | 50.04 | 0 | +0.14(+0.28%) | |||
Mar 27, 2024 | 49.58 | 49.90 | 49.58 | 49.90 | 60,650 | +0.43(+0.87%) |
Mar 26, 2024 | 49.50 | 49.72 | 49.35 | 49.47 | 131,647 | -0.01(-0.02%) |
Mar 25, 2024 | 49.51 | 49.82 | 49.46 | 49.48 | 228,342 | -0.10(-0.20%) |
Mar 22, 2024 | 49.86 | 50.00 | 49.56 | 49.58 | 100,950 | -0.49(-0.98%) |
Mar 21, 2024 | 49.95 | 50.25 | 49.95 | 50.07 | 118,279 | +0.33(+0.66%) |
Mar 20, 2024 | 49.46 | 49.80 | 49.41 | 49.74 | 100,685 | +0.35(+0.71%) |
Mar 19, 2024 | 49.34 | 49.55 | 49.34 | 49.39 | 111,777 | +0.13(+0.26%) |
Mar 18, 2024 | 49.34 | 49.38 | 49.12 | 49.26 | 139,310 | -0.05(-0.10%) |
Mar 15, 2024 | 49.17 | 49.45 | 49.14 | 49.31 | 169,952 | -0.02(-0.04%) |
Mar 14, 2024 | 49.70 | 49.70 | 49.11 | 49.33 | 172,872 | -0.38(-0.76%) |
Mar 13, 2024 | 49.60 | 49.80 | 49.57 | 49.71 | 173,988 | +0.15(+0.30%) |
Mar 12, 2024 | 49.52 | 49.58 | 49.31 | 49.56 | 167,013 | +0.12(+0.24%) |
Mar 11, 2024 | 49.08 | 49.47 | 49.04 | 49.44 | 130,126 | +0.16(+0.32%) |
Mar 08, 2024 | 49.41 | 49.50 | 49.20 | 49.28 | 214,699 | -0.06(-0.12%) |
Mar 07, 2024 | 49.20 | 49.39 | 49.16 | 49.34 | 119,911 | +0.27(+0.55%) |
Mar 06, 2024 | 49.20 | 49.39 | 48.96 | 49.07 | 222,811 | +0.09(+0.18%) |
Mar 05, 2024 | 48.79 | 49.14 | 48.79 | 48.98 | 489,192 | +0.21(+0.43%) |
Mar 04, 2024 | 48.61 | 48.98 | 48.61 | 48.77 | 91,510 | +0.00(+0.00%) |