Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 47.51 | 47.65 | 46.99 | 47.12 | 1,304,790 | -0.30(-0.63%) |
May 06, 2024 | 47.11 | 47.45 | 46.94 | 47.42 | 1,092,478 | +0.57(+1.22%) |
May 03, 2024 | 47.03 | 47.03 | 46.54 | 46.85 | 1,572,888 | +0.55(+1.19%) |
May 02, 2024 | 46.55 | 46.58 | 45.99 | 46.30 | 1,795,939 | +0.02(+0.04%) |
May 01, 2024 | 45.98 | 46.63 | 45.81 | 46.28 | 2,188,450 | +0.38(+0.83%) |
Apr 30, 2024 | 46.01 | 46.22 | 45.84 | 45.90 | 1,341,794 | -0.54(-1.16%) |
Apr 29, 2024 | 46.75 | 46.78 | 46.18 | 46.44 | 1,897,313 | -0.12(-0.26%) |
Apr 26, 2024 | 46.25 | 46.62 | 46.16 | 46.56 | 1,145,238 | +0.33(+0.71%) |
Apr 25, 2024 | 46.46 | 46.46 | 45.64 | 46.23 | 1,892,040 | -0.57(-1.22%) |
Apr 24, 2024 | 47.21 | 47.23 | 46.56 | 46.80 | 1,745,742 | -0.49(-1.04%) |
Apr 23, 2024 | 47.17 | 47.34 | 46.88 | 47.29 | 1,807,547 | +0.20(+0.42%) |
Apr 22, 2024 | 46.96 | 47.10 | 46.67 | 47.09 | 1,884,910 | +0.35(+0.75%) |
Apr 19, 2024 | 46.57 | 47.09 | 46.50 | 46.74 | 1,886,912 | +0.17(+0.37%) |
Apr 18, 2024 | 46.74 | 46.96 | 46.34 | 46.57 | 1,219,182 | -0.05(-0.11%) |
Apr 17, 2024 | 46.54 | 47.02 | 46.25 | 46.62 | 1,308,448 | +0.24(+0.52%) |
Apr 16, 2024 | 47.11 | 47.26 | 46.31 | 46.38 | 2,765,863 | -1.10(-2.32%) |
Apr 15, 2024 | 48.58 | 48.82 | 47.32 | 47.48 | 2,014,057 | -0.71(-1.47%) |
Apr 12, 2024 | 48.55 | 48.80 | 48.05 | 48.19 | 3,309,737 | -0.78(-1.59%) |
Apr 11, 2024 | 49.08 | 49.24 | 48.53 | 48.97 | 3,855,899 | -0.05(-0.10%) |
Apr 10, 2024 | 49.73 | 49.86 | 48.80 | 49.02 | 2,447,579 | -1.44(-2.85%) |
Apr 09, 2024 | 50.48 | 50.66 | 49.89 | 50.46 | 1,521,712 | +0.05(+0.10%) |
Apr 08, 2024 | 50.16 | 50.44 | 50.05 | 50.41 | 3,286,275 | +0.45(+0.90%) |
Apr 05, 2024 | 49.72 | 50.27 | 49.61 | 49.96 | 1,332,689 | +0.02(+0.04%) |
Apr 04, 2024 | 50.84 | 50.93 | 49.88 | 49.94 | 1,464,874 | -0.34(-0.68%) |
Apr 03, 2024 | 49.86 | 50.42 | 49.76 | 50.28 | 1,243,576 | +0.42(+0.84%) |
Apr 02, 2024 | 50.07 | 50.18 | 49.72 | 49.86 | 1,781,859 | -0.50(-0.99%) |