Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 47.74 | 47.88 | 47.58 | 47.86 | 21,005 | +0.56(+1.18%) |
May 02, 2024 | 47.34 | 47.38 | 46.98 | 47.30 | 9,759 | +0.35(+0.75%) |
May 01, 2024 | 47.10 | 47.57 | 46.91 | 46.95 | 15,345 | -0.21(-0.45%) |
Apr 30, 2024 | 47.77 | 47.77 | 47.16 | 47.16 | 17,718 | -0.70(-1.45%) |
Apr 29, 2024 | 47.96 | 47.96 | 47.68 | 47.86 | 10,428 | +0.03(+0.07%) |
Apr 26, 2024 | 47.62 | 47.96 | 47.62 | 47.83 | 8,019 | +0.76(+1.61%) |
Apr 25, 2024 | 46.54 | 47.14 | 46.54 | 47.07 | 11,534 | -0.19(-0.40%) |
Apr 24, 2024 | 47.46 | 47.46 | 47.04 | 47.26 | 14,460 | +0.07(+0.14%) |
Apr 23, 2024 | 46.92 | 47.26 | 46.89 | 47.19 | 15,515 | +0.49(+1.05%) |
Apr 22, 2024 | 46.50 | 46.86 | 46.23 | 46.70 | 21,641 | +0.43(+0.93%) |
Apr 19, 2024 | 46.71 | 46.71 | 46.13 | 46.27 | 15,857 | -0.44(-0.93%) |
Apr 18, 2024 | 47.02 | 47.10 | 46.68 | 46.71 | 122,951 | -0.23(-0.48%) |
Apr 17, 2024 | 47.41 | 47.41 | 46.76 | 46.93 | 15,624 | -0.29(-0.61%) |
Apr 16, 2024 | 47.23 | 47.40 | 47.06 | 47.22 | 23,926 | +0.01(+0.02%) |
Apr 15, 2024 | 48.32 | 48.32 | 47.17 | 47.21 | 55,273 | -0.64(-1.34%) |
Apr 12, 2024 | 48.25 | 48.27 | 47.73 | 47.85 | 20,920 | -0.78(-1.60%) |
Apr 11, 2024 | 48.47 | 48.68 | 48.05 | 48.63 | 112,271 | +0.34(+0.70%) |
Apr 10, 2024 | 48.19 | 48.43 | 48.10 | 48.29 | 17,878 | -0.42(-0.86%) |
Apr 09, 2024 | 48.64 | 48.71 | 48.32 | 48.71 | 6,368 | -0.02(-0.04%) |
Apr 08, 2024 | 48.73 | 48.84 | 48.65 | 48.73 | 42,774 | +0.02(+0.04%) |
Apr 05, 2024 | 48.28 | 48.83 | 48.28 | 48.71 | 48,723 | +0.54(+1.12%) |
Apr 04, 2024 | 49.22 | 49.22 | 48.16 | 48.17 | 51,137 | -0.66(-1.35%) |
Apr 03, 2024 | 48.74 | 49.04 | 48.73 | 48.83 | 21,089 | -0.09(-0.18%) |
Apr 02, 2024 | 48.81 | 48.92 | 48.72 | 48.92 | 43,111 | -0.34(-0.69%) |
Apr 01, 2024 | 49.40 | 49.51 | 49.15 | 49.26 | 68,683 | -0.10(-0.20%) |
Mar 28, 2024 | 49.32 | 49.47 | 49.32 | 49.36 | 10,186 | +0.08(+0.16%) |
Mar 27, 2024 | 49.34 | 49.34 | 48.99 | 49.28 | 10,238 | +0.28(+0.57%) |
Mar 26, 2024 | 49.35 | 49.35 | 49.00 | 49.00 | 39,614 | -0.15(-0.31%) |
Mar 25, 2024 | 49.20 | 49.24 | 49.12 | 49.15 | 31,299 | -0.15(-0.30%) |
Mar 22, 2024 | 49.28 | 49.41 | 49.24 | 49.30 | 14,034 | -0.04(-0.08%) |
Mar 21, 2024 | 49.44 | 49.48 | 49.33 | 49.34 | 13,625 | +0.22(+0.45%) |
Mar 20, 2024 | 48.73 | 49.12 | 48.61 | 49.12 | 36,813 | +0.43(+0.88%) |
Mar 19, 2024 | 48.27 | 48.69 | 48.19 | 48.69 | 17,594 | +0.29(+0.60%) |
Mar 18, 2024 | 48.45 | 48.65 | 48.37 | 48.40 | 21,701 | +0.41(+0.85%) |
Mar 15, 2024 | 48.04 | 48.22 | 47.90 | 47.99 | 58,909 | -0.39(-0.80%) |
Mar 14, 2024 | 48.57 | 48.57 | 48.17 | 48.38 | 50,951 | -0.19(-0.39%) |
Mar 13, 2024 | 48.65 | 48.65 | 48.42 | 48.57 | 11,315 | -0.08(-0.16%) |
Mar 12, 2024 | 48.20 | 48.66 | 48.04 | 48.65 | 15,488 | +0.65(+1.35%) |
Mar 11, 2024 | 47.86 | 48.00 | 47.54 | 48.00 | 106,626 | +0.00(+0.00%) |
Mar 08, 2024 | 48.55 | 48.73 | 47.91 | 48.00 | 8,653 | -0.35(-0.72%) |
Mar 07, 2024 | 48.16 | 48.43 | 48.14 | 48.35 | 30,047 | +0.54(+1.13%) |
Mar 06, 2024 | 47.86 | 47.97 | 47.73 | 47.81 | 9,841 | +0.21(+0.44%) |
Mar 05, 2024 | 47.92 | 47.92 | 47.35 | 47.60 | 23,070 | -0.41(-0.85%) |
Mar 04, 2024 | 48.07 | 48.24 | 48.01 | 48.01 | 17,567 | -0.03(-0.06%) |