Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 48.99 | 50.07 | 48.65 | 49.71 | 689,268 | +0.97(+1.99%) |
May 06, 2024 | 45.89 | 48.80 | 45.37 | 48.74 | 647,737 | +3.58(+7.93%) |
May 03, 2024 | 45.97 | 46.28 | 44.51 | 45.16 | 509,036 | -0.07(-0.15%) |
May 02, 2024 | 43.27 | 45.77 | 43.14 | 45.23 | 851,584 | +2.29(+5.33%) |
May 01, 2024 | 42.00 | 43.66 | 41.60 | 42.94 | 282,044 | +1.03(+2.46%) |
Apr 30, 2024 | 43.42 | 43.97 | 41.77 | 41.91 | 667,864 | -1.11(-2.58%) |
Apr 29, 2024 | 40.45 | 43.27 | 40.02 | 43.02 | 680,562 | +2.85(+7.09%) |
Apr 26, 2024 | 41.10 | 42.75 | 39.84 | 40.17 | 823,240 | -1.83(-4.36%) |
Apr 25, 2024 | 45.71 | 46.33 | 40.06 | 42.00 | 1,949,130 | -4.86(-10.37%) |
Apr 24, 2024 | 48.67 | 48.93 | 46.68 | 46.86 | 604,647 | -1.84(-3.78%) |
Apr 23, 2024 | 47.95 | 49.46 | 47.40 | 48.70 | 349,424 | +0.80(+1.67%) |
Apr 22, 2024 | 47.86 | 48.56 | 47.12 | 47.90 | 241,999 | +0.05(+0.10%) |
Apr 19, 2024 | 46.96 | 48.21 | 46.66 | 47.85 | 314,002 | +1.36(+2.93%) |
Apr 18, 2024 | 45.56 | 46.57 | 45.09 | 46.49 | 287,479 | +0.51(+1.11%) |
Apr 17, 2024 | 47.53 | 47.88 | 45.44 | 45.98 | 313,642 | -1.41(-2.98%) |
Apr 16, 2024 | 47.00 | 47.82 | 46.75 | 47.39 | 379,847 | -0.16(-0.34%) |
Apr 15, 2024 | 50.97 | 51.08 | 47.04 | 47.55 | 477,930 | -3.79(-7.38%) |
Apr 12, 2024 | 51.08 | 51.34 | 50.41 | 51.34 | 465,046 | +0.68(+1.34%) |
Apr 11, 2024 | 49.81 | 51.46 | 49.29 | 50.66 | 414,360 | +1.02(+2.05%) |
Apr 10, 2024 | 49.35 | 50.00 | 49.02 | 49.64 | 399,472 | -0.27(-0.54%) |
Apr 09, 2024 | 49.51 | 50.28 | 49.39 | 49.91 | 338,459 | +0.93(+1.90%) |
Apr 08, 2024 | 48.43 | 49.31 | 48.03 | 48.98 | 914,966 | +0.44(+0.91%) |
Apr 05, 2024 | 48.01 | 48.87 | 46.89 | 48.54 | 429,220 | +0.41(+0.85%) |
Apr 04, 2024 | 50.00 | 50.20 | 47.17 | 48.13 | 723,588 | -1.38(-2.79%) |
Apr 03, 2024 | 49.91 | 50.70 | 49.31 | 49.51 | 362,413 | -0.46(-0.92%) |
Apr 02, 2024 | 50.18 | 50.52 | 49.06 | 49.97 | 386,401 | -1.13(-2.21%) |
Apr 01, 2024 | 50.24 | 51.98 | 49.29 | 51.10 | 540,151 | +0.57(+1.13%) |
Mar 28, 2024 | 51.00 | 52.33 | 49.67 | 50.53 | 158,870 | +0.53(+1.06%) |
Mar 27, 2024 | 50.93 | 51.75 | 49.94 | 50.00 | 450,457 | -0.71(-1.40%) |
Mar 26, 2024 | 50.73 | 51.87 | 50.51 | 50.71 | 355,085 | +0.31(+0.62%) |
Mar 25, 2024 | 51.50 | 52.36 | 50.30 | 50.40 | 498,603 | -1.12(-2.17%) |
Mar 22, 2024 | 52.47 | 52.49 | 51.30 | 51.52 | 281,047 | -0.92(-1.75%) |
Mar 21, 2024 | 54.77 | 55.05 | 52.27 | 52.44 | 297,951 | -2.34(-4.27%) |
Mar 20, 2024 | 53.76 | 55.00 | 53.40 | 54.78 | 175,512 | +0.90(+1.67%) |
Mar 19, 2024 | 53.00 | 54.70 | 53.00 | 53.88 | 201,695 | +0.73(+1.37%) |
Mar 18, 2024 | 52.53 | 53.61 | 51.68 | 53.15 | 404,014 | +0.75(+1.43%) |
Mar 15, 2024 | 53.49 | 54.94 | 51.81 | 52.40 | 1,137,763 | -1.43(-2.66%) |
Mar 14, 2024 | 56.08 | 56.08 | 53.36 | 53.83 | 577,406 | -2.72(-4.81%) |
Mar 13, 2024 | 57.34 | 57.88 | 56.31 | 56.55 | 96,963 | -0.81(-1.41%) |
Mar 12, 2024 | 56.81 | 57.58 | 56.39 | 57.36 | 128,641 | +0.55(+0.97%) |
Mar 11, 2024 | 58.27 | 59.11 | 56.55 | 56.81 | 109,182 | -1.97(-3.35%) |
Mar 08, 2024 | 57.68 | 59.49 | 57.22 | 58.78 | 274,532 | +1.27(+2.21%) |
Mar 07, 2024 | 56.91 | 57.58 | 56.32 | 57.51 | 178,912 | +0.88(+1.55%) |
Mar 06, 2024 | 58.85 | 59.01 | 56.49 | 56.63 | 190,716 | -1.99(-3.39%) |
Mar 05, 2024 | 58.79 | 59.22 | 57.92 | 58.62 | 274,387 | -0.51(-0.86%) |
Mar 04, 2024 | 59.36 | 59.55 | 58.12 | 59.13 | 315,551 | -0.38(-0.64%) |