Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 45.07 | 45.13 | 44.93 | 45.01 | 2,600 | +0.96(+2.17%) |
May 02, 2024 | 43.61 | 44.11 | 43.61 | 44.06 | 2,565 | +0.79(+1.82%) |
May 01, 2024 | 43.14 | 44.23 | 42.93 | 43.27 | 2,304 | -0.64(-1.47%) |
Apr 30, 2024 | 44.58 | 44.58 | 43.91 | 43.91 | 4,497 | -0.97(-2.16%) |
Apr 29, 2024 | 44.72 | 45.02 | 44.72 | 44.88 | 3,012 | +0.09(+0.20%) |
Apr 26, 2024 | 44.28 | 44.79 | 44.28 | 44.79 | 1,088 | +0.75(+1.71%) |
Apr 25, 2024 | 43.35 | 44.99 | 43.35 | 44.04 | 3,491 | -0.24(-0.53%) |
Apr 24, 2024 | 44.66 | 44.66 | 43.95 | 44.27 | 2,145 | +0.46(+1.05%) |
Apr 23, 2024 | 43.74 | 43.99 | 43.51 | 43.81 | 7,357 | +1.04(+2.43%) |
Apr 22, 2024 | 42.56 | 42.96 | 42.32 | 42.77 | 4,030 | +0.29(+0.69%) |
Apr 19, 2024 | 43.19 | 43.25 | 42.18 | 42.48 | 6,070 | -1.10(-2.53%) |
Apr 18, 2024 | 44.12 | 44.12 | 43.56 | 43.58 | 2,860 | -0.46(-1.04%) |
Apr 17, 2024 | 44.68 | 44.69 | 43.78 | 44.04 | 2,731 | -0.68(-1.53%) |
Apr 16, 2024 | 44.53 | 44.89 | 44.21 | 44.73 | 12,578 | -0.62(-1.36%) |
Apr 15, 2024 | 46.90 | 46.90 | 45.05 | 45.34 | 4,317 | -1.02(-2.20%) |
Apr 12, 2024 | 46.71 | 46.73 | 46.25 | 46.36 | 4,616 | -1.35(-2.83%) |
Apr 11, 2024 | 47.22 | 47.80 | 47.00 | 47.71 | 12,377 | +0.69(+1.47%) |
Apr 10, 2024 | 46.75 | 47.23 | 46.60 | 47.02 | 18,416 | -0.56(-1.18%) |
Apr 09, 2024 | 47.83 | 47.83 | 47.21 | 47.58 | 9,429 | +0.09(+0.19%) |
Apr 08, 2024 | 47.66 | 47.67 | 47.42 | 47.49 | 4,020 | +0.17(+0.36%) |
Apr 05, 2024 | 47.11 | 47.49 | 47.03 | 47.32 | 6,765 | +0.41(+0.88%) |
Apr 04, 2024 | 48.08 | 48.23 | 46.91 | 46.91 | 5,635 | -0.68(-1.43%) |
Apr 03, 2024 | 46.94 | 47.73 | 46.87 | 47.59 | 7,190 | +0.49(+1.04%) |
Apr 02, 2024 | 47.20 | 47.20 | 46.71 | 47.10 | 3,132 | -0.83(-1.73%) |
Apr 01, 2024 | 48.04 | 48.04 | 47.80 | 47.93 | 4,299 | +0.18(+0.38%) |
Mar 28, 2024 | 47.93 | 47.96 | 47.63 | 47.75 | 4,883 | -0.18(-0.37%) |
Mar 27, 2024 | 48.09 | 48.23 | 47.63 | 47.93 | 4,194 | +0.04(+0.08%) |
Mar 26, 2024 | 48.17 | 48.20 | 47.83 | 47.89 | 7,148 | +0.15(+0.32%) |
Mar 25, 2024 | 47.29 | 47.80 | 47.29 | 47.74 | 9,268 | -0.03(-0.07%) |
Mar 22, 2024 | 47.86 | 47.88 | 47.26 | 47.77 | 6,356 | -0.29(-0.60%) |
Mar 21, 2024 | 48.31 | 48.50 | 48.06 | 48.06 | 11,404 | +0.92(+1.94%) |
Mar 20, 2024 | 46.50 | 47.19 | 46.22 | 47.14 | 8,243 | +0.79(+1.71%) |
Mar 19, 2024 | 46.16 | 46.35 | 45.65 | 46.35 | 10,939 | -0.32(-0.69%) |
Mar 18, 2024 | 46.67 | 46.86 | 46.59 | 46.67 | 1,562 | +0.40(+0.85%) |
Mar 15, 2024 | 46.31 | 46.50 | 46.15 | 46.28 | 4,953 | -0.39(-0.83%) |
Mar 14, 2024 | 47.48 | 47.48 | 46.63 | 46.66 | 1,825 | -0.67(-1.41%) |
Mar 13, 2024 | 47.78 | 47.78 | 47.32 | 47.33 | 10,773 | -0.61(-1.27%) |
Mar 12, 2024 | 47.05 | 47.94 | 47.05 | 47.94 | 10,134 | +0.66(+1.40%) |
Mar 11, 2024 | 47.49 | 47.54 | 47.15 | 47.28 | 6,038 | -0.40(-0.85%) |
Mar 08, 2024 | 49.00 | 49.23 | 47.68 | 47.68 | 9,023 | -0.88(-1.81%) |
Mar 07, 2024 | 48.55 | 48.77 | 48.12 | 48.56 | 11,394 | +0.23(+0.47%) |
Mar 06, 2024 | 48.06 | 48.51 | 48.06 | 48.33 | 7,170 | +1.01(+2.13%) |
Mar 05, 2024 | 47.93 | 47.93 | 46.99 | 47.32 | 23,877 | -1.15(-2.38%) |
Mar 04, 2024 | 48.76 | 48.84 | 48.47 | 48.47 | 11,923 | -0.02(-0.03%) |