Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 47.15 | 47.15 | 46.98 | 46.98 | 484 | +0.23(+0.48%) |
May 09, 2024 | 46.31 | 46.76 | 46.31 | 46.76 | 501 | +0.65(+1.41%) |
May 08, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 266 | -0.15(-0.32%) |
May 07, 2024 | 46.31 | 46.38 | 46.08 | 46.25 | 1,148 | +0.24(+0.52%) |
May 06, 2024 | 45.96 | 46.09 | 45.84 | 46.01 | 30,955 | +0.64(+1.40%) |
May 03, 2024 | 45.35 | 45.38 | 45.35 | 45.37 | 433 | +0.94(+2.12%) |
May 02, 2024 | 44.10 | 44.43 | 43.92 | 44.43 | 578 | +1.02(+2.34%) |
May 01, 2024 | 43.40 | 43.49 | 42.44 | 43.42 | 2,846 | +0.02(+0.04%) |
Apr 30, 2024 | 44.38 | 44.71 | 43.40 | 43.40 | 9,424 | -1.32(-2.95%) |
Apr 29, 2024 | 44.51 | 44.72 | 44.51 | 44.72 | 900 | +0.35(+0.78%) |
Apr 26, 2024 | 44.22 | 44.37 | 44.22 | 44.37 | 357 | +0.69(+1.57%) |
Apr 25, 2024 | 43.07 | 43.69 | 43.07 | 43.69 | 468 | -0.49(-1.11%) |
Apr 24, 2024 | 44.10 | 44.17 | 44.10 | 44.17 | 1,043 | -0.18(-0.40%) |
Apr 23, 2024 | 44.31 | 44.35 | 44.18 | 44.35 | 9,410 | +0.95(+2.18%) |
Apr 22, 2024 | 42.92 | 43.50 | 42.92 | 43.40 | 8,487 | +1.12(+2.66%) |
Apr 19, 2024 | 42.41 | 42.46 | 42.23 | 42.28 | 5,791 | -0.11(-0.26%) |
Apr 18, 2024 | 42.84 | 42.86 | 42.36 | 42.39 | 7,605 | -0.28(-0.66%) |
Apr 17, 2024 | 42.74 | 42.83 | 42.55 | 42.68 | 2,183 | +0.03(+0.07%) |
Apr 16, 2024 | 42.64 | 42.81 | 42.55 | 42.64 | 4,399 | -0.73(-1.67%) |
Apr 15, 2024 | 44.07 | 44.21 | 43.30 | 43.37 | 8,042 | -0.39(-0.88%) |
Apr 12, 2024 | 44.09 | 44.09 | 43.76 | 43.76 | 508 | -1.48(-3.26%) |
Apr 11, 2024 | 45.56 | 45.56 | 45.23 | 45.23 | 484 | +0.35(+0.78%) |
Apr 10, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 321 | -1.35(-2.92%) |
Apr 09, 2024 | 46.42 | 46.81 | 46.23 | 46.23 | 486 | +0.10(+0.23%) |
Apr 08, 2024 | 46.59 | 46.59 | 46.11 | 46.13 | 1,265 | +0.31(+0.67%) |
Apr 05, 2024 | 45.73 | 45.82 | 45.66 | 45.82 | 1,375 | +0.22(+0.49%) |
Apr 04, 2024 | 46.86 | 46.88 | 45.60 | 45.60 | 638 | -0.74(-1.60%) |
Apr 03, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 184 | +0.48(+1.05%) |
Apr 02, 2024 | 45.53 | 45.91 | 45.52 | 45.86 | 10,690 | -0.65(-1.39%) |
Apr 01, 2024 | 46.61 | 47.40 | 46.39 | 46.51 | 23,723 | -0.52(-1.12%) |
Mar 28, 2024 | 47.03 | 47.16 | 46.88 | 47.03 | 3,525 | -0.13(-0.27%) |
Mar 27, 2024 | 47.03 | 47.16 | 47.03 | 47.16 | 338 | +0.48(+1.03%) |
Mar 26, 2024 | 46.72 | 46.72 | 46.65 | 46.67 | 1,490 | +0.10(+0.22%) |
Mar 25, 2024 | 46.57 | 46.71 | 46.57 | 46.57 | 5,454 | -0.22(-0.46%) |
Mar 22, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 100 | -0.19(-0.40%) |
Mar 21, 2024 | 47.15 | 47.15 | 46.98 | 46.98 | 694 | -0.01(-0.01%) |
Mar 20, 2024 | 45.99 | 47.16 | 45.99 | 46.98 | 10,754 | +0.74(+1.59%) |
Mar 19, 2024 | 45.95 | 46.24 | 45.95 | 46.24 | 183 | +0.20(+0.43%) |
Mar 18, 2024 | 46.15 | 46.15 | 46.05 | 46.05 | 1,894 | -0.05(-0.10%) |
Mar 15, 2024 | 46.22 | 46.22 | 46.09 | 46.09 | 5,290 | +0.06(+0.13%) |
Mar 14, 2024 | 46.73 | 46.74 | 46.04 | 46.04 | 1,478 | -0.57(-1.23%) |
Mar 13, 2024 | 46.66 | 46.70 | 46.61 | 46.61 | 5,204 | -0.17(-0.37%) |
Mar 12, 2024 | 46.64 | 46.83 | 46.64 | 46.78 | 1,559 | +0.75(+1.63%) |
Mar 11, 2024 | 45.96 | 46.03 | 45.91 | 46.03 | 1,225 | -0.59(-1.27%) |
Mar 08, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 2,125 | -0.30(-0.64%) |
Mar 07, 2024 | 46.88 | 46.93 | 46.88 | 46.93 | 1,468 | +0.95(+2.06%) |
Mar 06, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 630 | +1.04(+2.31%) |
Mar 05, 2024 | 44.96 | 44.96 | 44.74 | 44.94 | 8,433 | -0.09(-0.19%) |
Mar 04, 2024 | 44.93 | 45.13 | 44.93 | 45.03 | 3,912 | -0.35(-0.78%) |