Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 43.58 | 43.88 | 43.58 | 43.88 | 685 | -0.09(-0.21%) |
Apr 30, 2024 | 44.74 | 44.80 | 43.98 | 43.98 | 2,426 | -1.30(-2.86%) |
Apr 29, 2024 | 45.33 | 45.39 | 45.07 | 45.27 | 5,046 | +0.26(+0.57%) |
Apr 26, 2024 | 44.91 | 45.02 | 44.91 | 45.01 | 5,340 | +0.93(+2.12%) |
Apr 25, 2024 | 43.41 | 44.08 | 43.41 | 44.08 | 480 | -0.19(-0.42%) |
Apr 24, 2024 | 44.56 | 44.56 | 43.92 | 44.27 | 1,121 | +0.14(+0.32%) |
Apr 23, 2024 | 43.40 | 44.12 | 43.40 | 44.12 | 994 | +1.04(+2.40%) |
Apr 22, 2024 | 42.75 | 43.28 | 42.75 | 43.09 | 4,160 | +0.68(+1.61%) |
Apr 19, 2024 | 42.89 | 42.89 | 42.21 | 42.41 | 2,020 | -0.71(-1.65%) |
Apr 18, 2024 | 43.28 | 43.28 | 43.12 | 43.12 | 1,092 | -0.14(-0.33%) |
Apr 17, 2024 | 43.75 | 43.75 | 43.26 | 43.26 | 628 | -0.40(-0.91%) |
Apr 16, 2024 | 43.45 | 43.72 | 43.45 | 43.66 | 2,598 | -0.07(-0.17%) |
Apr 15, 2024 | 44.94 | 44.94 | 43.65 | 43.73 | 3,253 | -1.21(-2.69%) |
Apr 12, 2024 | 45.41 | 45.41 | 44.94 | 44.94 | 1,350 | -1.05(-2.27%) |
Apr 11, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 330 | +0.34(+0.75%) |
Apr 10, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 432 | -0.57(-1.23%) |
Apr 09, 2024 | 46.10 | 46.21 | 46.10 | 46.21 | 454 | -0.05(-0.12%) |
Apr 08, 2024 | 46.33 | 46.33 | 46.27 | 46.27 | 1,058 | +0.22(+0.48%) |
Apr 05, 2024 | 46.00 | 46.26 | 46.00 | 46.05 | 3,756 | +0.20(+0.44%) |
Apr 04, 2024 | 46.92 | 46.92 | 45.83 | 45.84 | 7,807 | -0.38(-0.82%) |
Apr 03, 2024 | 45.90 | 46.46 | 45.90 | 46.22 | 5,185 | +0.17(+0.37%) |
Apr 02, 2024 | 46.10 | 46.32 | 45.92 | 46.05 | 126,476 | -0.78(-1.67%) |
Apr 01, 2024 | 47.11 | 47.11 | 46.59 | 46.83 | 9,845 | +0.01(+0.03%) |
Mar 28, 2024 | 47.09 | 47.32 | 46.55 | 46.82 | 5,844 | -0.34(-0.71%) |
Mar 27, 2024 | 47.15 | 47.15 | 46.90 | 47.15 | 1,720 | -0.17(-0.37%) |
Mar 26, 2024 | 47.56 | 47.56 | 47.18 | 47.33 | 12,367 | -0.05(-0.11%) |
Mar 25, 2024 | 47.04 | 47.60 | 46.54 | 47.38 | 10,445 | +0.49(+1.05%) |
Mar 22, 2024 | 46.65 | 46.89 | 46.65 | 46.89 | 3,066 | -0.17(-0.36%) |
Mar 21, 2024 | 47.34 | 47.36 | 47.06 | 47.06 | 3,788 | +0.15(+0.32%) |
Mar 20, 2024 | 46.25 | 46.91 | 45.99 | 46.91 | 1,945 | +0.94(+2.04%) |
Mar 19, 2024 | 45.87 | 46.17 | 45.45 | 45.97 | 2,440 | -0.52(-1.13%) |
Mar 18, 2024 | 46.49 | 46.85 | 46.18 | 46.50 | 7,121 | -0.13(-0.29%) |
Mar 15, 2024 | 47.00 | 47.06 | 46.63 | 46.63 | 1,063 | -0.44(-0.93%) |
Mar 14, 2024 | 47.17 | 47.48 | 46.81 | 47.07 | 3,314 | -1.06(-2.21%) |
Mar 13, 2024 | 47.66 | 48.28 | 45.77 | 48.13 | 9,964 | +0.40(+0.84%) |
Mar 12, 2024 | 47.16 | 47.93 | 47.12 | 47.73 | 5,233 | +0.58(+1.23%) |
Mar 11, 2024 | 47.25 | 47.42 | 46.70 | 47.15 | 2,820 | -0.07(-0.14%) |
Mar 08, 2024 | 48.19 | 48.19 | 46.85 | 47.22 | 7,670 | -0.09(-0.18%) |
Mar 07, 2024 | 46.65 | 47.31 | 46.65 | 47.31 | 3,486 | +0.47(+0.99%) |
Mar 06, 2024 | 46.26 | 47.04 | 46.26 | 46.84 | 119,876 | +1.07(+2.34%) |
Mar 05, 2024 | 46.49 | 46.49 | 45.35 | 45.77 | 3,355 | -1.58(-3.34%) |
Mar 04, 2024 | 47.39 | 47.70 | 47.35 | 47.35 | 1,731 | +0.65(+1.39%) |