Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 45.96 | 46.45 | 45.78 | 45.78 | 121,626 | -0.33(-0.72%) |
Apr 30, 2024 | 46.75 | 46.81 | 46.08 | 46.11 | 161,485 | -0.78(-1.66%) |
Apr 29, 2024 | 46.85 | 46.91 | 46.60 | 46.89 | 71,491 | +0.25(+0.54%) |
Apr 26, 2024 | 46.46 | 46.80 | 46.45 | 46.64 | 119,075 | +0.59(+1.28%) |
Apr 25, 2024 | 45.55 | 46.11 | 45.55 | 46.05 | 78,332 | -0.07(-0.15%) |
Apr 24, 2024 | 46.29 | 46.29 | 45.95 | 46.12 | 134,623 | -0.01(-0.02%) |
Apr 23, 2024 | 45.78 | 46.16 | 45.73 | 46.13 | 836,769 | +0.56(+1.23%) |
Apr 22, 2024 | 45.40 | 45.81 | 45.21 | 45.57 | 177,128 | +0.39(+0.86%) |
Apr 19, 2024 | 45.55 | 45.66 | 45.05 | 45.18 | 131,358 | -0.40(-0.88%) |
Apr 18, 2024 | 45.81 | 45.99 | 45.53 | 45.58 | 142,691 | -0.13(-0.28%) |
Apr 17, 2024 | 46.22 | 46.27 | 45.67 | 45.71 | 107,492 | -0.30(-0.65%) |
Apr 16, 2024 | 46.20 | 46.27 | 45.91 | 46.01 | 161,236 | -0.09(-0.20%) |
Apr 15, 2024 | 47.03 | 47.11 | 46.10 | 46.10 | 113,048 | -0.57(-1.22%) |
Apr 12, 2024 | 47.07 | 47.15 | 46.56 | 46.67 | 209,943 | -0.67(-1.42%) |
Apr 11, 2024 | 47.10 | 47.47 | 46.78 | 47.34 | 108,926 | +0.41(+0.87%) |
Apr 10, 2024 | 46.88 | 47.07 | 46.75 | 46.93 | 146,113 | -0.47(-0.99%) |
Apr 09, 2024 | 47.53 | 47.53 | 46.96 | 47.40 | 114,744 | +0.04(+0.08%) |
Apr 08, 2024 | 47.42 | 47.46 | 47.27 | 47.36 | 146,308 | +0.04(+0.08%) |
Apr 05, 2024 | 46.97 | 47.48 | 46.90 | 47.32 | 74,725 | +0.51(+1.09%) |
Apr 04, 2024 | 47.75 | 47.79 | 46.81 | 46.81 | 102,380 | -0.62(-1.31%) |
Apr 03, 2024 | 47.29 | 47.59 | 47.29 | 47.43 | 117,221 | +0.05(+0.11%) |
Apr 02, 2024 | 47.36 | 47.41 | 47.20 | 47.38 | 65,467 | -0.36(-0.75%) |
Apr 01, 2024 | 47.91 | 47.94 | 47.64 | 47.74 | 101,284 | -0.09(-0.19%) |
Mar 28, 2024 | 47.81 | 47.92 | 47.78 | 47.83 | 106,948 | +0.03(+0.06%) |
Mar 27, 2024 | 47.68 | 47.81 | 47.48 | 47.80 | 157,246 | +0.41(+0.87%) |
Mar 26, 2024 | 47.69 | 47.69 | 47.38 | 47.39 | 84,225 | -0.11(-0.23%) |
Mar 25, 2024 | 47.51 | 47.62 | 47.47 | 47.50 | 116,279 | -0.16(-0.34%) |
Mar 22, 2024 | 47.68 | 47.76 | 47.60 | 47.66 | 174,630 | -0.03(-0.06%) |
Mar 21, 2024 | 47.81 | 47.86 | 47.65 | 47.69 | 163,456 | +0.12(+0.25%) |
Mar 20, 2024 | 47.18 | 47.57 | 47.06 | 47.57 | 143,410 | +0.41(+0.87%) |
Mar 19, 2024 | 46.74 | 47.16 | 46.72 | 47.16 | 88,820 | +0.29(+0.62%) |
Mar 18, 2024 | 46.94 | 47.16 | 46.83 | 46.87 | 86,741 | +0.28(+0.60%) |
Mar 15, 2024 | 46.50 | 46.70 | 46.44 | 46.59 | 31,552 | -0.32(-0.68%) |
Mar 14, 2024 | 47.07 | 47.09 | 46.66 | 46.91 | 131,531 | -0.06(-0.13%) |
Mar 13, 2024 | 47.06 | 47.08 | 46.85 | 46.97 | 59,891 | -0.05(-0.11%) |
Mar 12, 2024 | 46.66 | 47.07 | 46.44 | 47.02 | 120,038 | +0.54(+1.16%) |
Mar 11, 2024 | 46.40 | 46.55 | 46.31 | 46.48 | 104,808 | +0.02(+0.04%) |
Mar 08, 2024 | 46.88 | 47.10 | 46.44 | 46.46 | 89,242 | -0.25(-0.53%) |
Mar 07, 2024 | 46.54 | 46.81 | 46.54 | 46.71 | 104,927 | +0.45(+0.97%) |
Mar 06, 2024 | 46.36 | 46.46 | 46.16 | 46.26 | 108,611 | +0.21(+0.45%) |
Mar 05, 2024 | 46.33 | 46.36 | 45.87 | 46.05 | 130,118 | -0.50(-1.07%) |
Mar 04, 2024 | 46.58 | 46.72 | 46.53 | 46.55 | 123,019 | -0.09(-0.19%) |