Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 44.76 | 44.92 | 44.55 | 44.70 | 17,395 | +0.37(+0.84%) |
May 02, 2024 | 44.33 | 44.45 | 44.09 | 44.33 | 17,739 | +0.28(+0.63%) |
May 01, 2024 | 43.82 | 44.53 | 43.78 | 44.05 | 25,392 | +0.27(+0.62%) |
Apr 30, 2024 | 44.11 | 44.22 | 43.78 | 43.78 | 45,183 | -0.63(-1.42%) |
Apr 29, 2024 | 44.28 | 44.51 | 44.24 | 44.41 | 67,548 | +0.21(+0.48%) |
Apr 26, 2024 | 44.24 | 44.46 | 44.18 | 44.20 | 68,746 | -0.00(-0.00%) |
Apr 25, 2024 | 44.45 | 44.45 | 43.90 | 44.20 | 50,238 | -0.55(-1.23%) |
Apr 24, 2024 | 44.28 | 44.76 | 44.20 | 44.75 | 29,127 | +0.29(+0.65%) |
Apr 23, 2024 | 44.15 | 44.61 | 44.15 | 44.46 | 61,694 | +0.24(+0.54%) |
Apr 22, 2024 | 43.84 | 44.37 | 43.61 | 44.22 | 25,094 | +0.50(+1.15%) |
Apr 19, 2024 | 43.07 | 43.72 | 43.02 | 43.72 | 22,172 | +0.71(+1.64%) |
Apr 18, 2024 | 43.02 | 43.16 | 42.77 | 43.01 | 25,082 | +0.18(+0.41%) |
Apr 17, 2024 | 42.83 | 43.05 | 42.53 | 42.83 | 23,886 | +0.16(+0.37%) |
Apr 16, 2024 | 43.02 | 43.02 | 42.51 | 42.68 | 33,098 | -0.50(-1.17%) |
Apr 15, 2024 | 43.97 | 44.17 | 42.95 | 43.18 | 40,638 | -0.41(-0.94%) |
Apr 12, 2024 | 44.04 | 44.17 | 43.50 | 43.59 | 26,134 | -0.75(-1.69%) |
Apr 11, 2024 | 44.54 | 44.54 | 43.97 | 44.34 | 24,050 | -0.04(-0.09%) |
Apr 10, 2024 | 44.79 | 44.82 | 44.14 | 44.38 | 41,890 | -1.18(-2.59%) |
Apr 09, 2024 | 45.37 | 45.58 | 45.26 | 45.56 | 23,466 | +0.31(+0.69%) |
Apr 08, 2024 | 45.01 | 45.36 | 45.01 | 45.25 | 21,796 | +0.34(+0.76%) |
Apr 05, 2024 | 44.75 | 45.01 | 44.58 | 44.91 | 49,522 | +0.09(+0.20%) |
Apr 04, 2024 | 45.61 | 45.66 | 44.76 | 44.82 | 22,853 | -0.42(-0.92%) |
Apr 03, 2024 | 45.19 | 45.48 | 45.13 | 45.24 | 20,383 | -0.01(-0.03%) |
Apr 02, 2024 | 45.35 | 45.38 | 45.18 | 45.25 | 22,144 | -0.29(-0.64%) |
Apr 01, 2024 | 45.81 | 45.81 | 45.45 | 45.55 | 33,616 | -0.28(-0.62%) |
Mar 28, 2024 | 45.50 | 45.86 | 45.50 | 45.83 | 56,311 | +0.38(+0.84%) |
Mar 27, 2024 | 44.60 | 45.45 | 44.60 | 45.45 | 50,393 | +1.16(+2.62%) |
Mar 26, 2024 | 44.82 | 44.82 | 44.28 | 44.29 | 45,416 | -0.41(-0.92%) |
Mar 25, 2024 | 44.66 | 44.89 | 44.62 | 44.70 | 25,890 | +0.07(+0.15%) |
Mar 22, 2024 | 45.15 | 45.29 | 44.63 | 44.63 | 74,424 | -0.42(-0.93%) |
Mar 21, 2024 | 44.81 | 45.15 | 44.81 | 45.05 | 44,602 | +0.42(+0.94%) |
Mar 20, 2024 | 43.82 | 44.71 | 43.75 | 44.63 | 84,998 | +0.72(+1.64%) |
Mar 19, 2024 | 43.42 | 43.93 | 43.42 | 43.91 | 109,385 | +0.42(+0.97%) |
Mar 18, 2024 | 43.55 | 43.61 | 43.22 | 43.49 | 27,273 | +0.02(+0.04%) |
Mar 15, 2024 | 43.24 | 43.65 | 43.24 | 43.47 | 43,613 | +0.03(+0.07%) |
Mar 14, 2024 | 43.99 | 44.01 | 43.21 | 43.44 | 54,814 | -0.65(-1.48%) |
Mar 13, 2024 | 43.96 | 44.38 | 43.96 | 44.09 | 51,285 | +0.19(+0.44%) |
Mar 12, 2024 | 43.97 | 44.09 | 43.73 | 43.90 | 27,560 | -0.11(-0.25%) |
Mar 11, 2024 | 43.66 | 44.08 | 43.64 | 44.01 | 31,304 | +0.23(+0.53%) |
Mar 08, 2024 | 43.84 | 44.04 | 43.76 | 43.78 | 36,720 | +0.09(+0.20%) |
Mar 07, 2024 | 43.69 | 43.89 | 43.57 | 43.69 | 21,352 | +0.15(+0.35%) |
Mar 06, 2024 | 43.53 | 43.60 | 43.26 | 43.54 | 27,399 | +0.01(+0.03%) |
Mar 05, 2024 | 43.29 | 43.86 | 43.29 | 43.52 | 37,459 | +0.08(+0.19%) |
Mar 04, 2024 | 43.10 | 43.72 | 43.10 | 43.44 | 26,368 | +0.49(+1.14%) |