Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 46.26 | 46.28 | 46.21 | 46.26 | 306,318 | +0.02(+0.04%) |
May 08, 2024 | 46.25 | 46.25 | 46.22 | 46.24 | 250,890 | -0.01(-0.02%) |
May 07, 2024 | 46.26 | 46.55 | 46.23 | 46.25 | 168,990 | +0.04(+0.09%) |
May 06, 2024 | 46.16 | 46.21 | 46.16 | 46.21 | 171,094 | +0.05(+0.11%) |
May 03, 2024 | 46.15 | 46.20 | 46.13 | 46.16 | 279,462 | +0.05(+0.11%) |
May 02, 2024 | 46.12 | 46.12 | 46.08 | 46.11 | 291,521 | +0.08(+0.17%) |
May 01, 2024 | 45.95 | 46.19 | 45.95 | 46.03 | 298,196 | +0.08(+0.17%) |
Apr 30, 2024 | 46.08 | 46.08 | 45.95 | 45.95 | 292,171 | -0.12(-0.26%) |
Apr 29, 2024 | 46.07 | 46.27 | 46.04 | 46.07 | 170,995 | +0.04(+0.09%) |
Apr 26, 2024 | 46.02 | 46.07 | 46.02 | 46.03 | 183,744 | +0.04(+0.09%) |
Apr 25, 2024 | 45.97 | 46.00 | 45.95 | 45.99 | 208,236 | -0.05(-0.11%) |
Apr 24, 2024 | 46.05 | 46.16 | 46.00 | 46.04 | 161,016 | +0.00(+0.00%) |
Apr 23, 2024 | 45.98 | 46.04 | 45.98 | 46.04 | 317,686 | +0.05(+0.12%) |
Apr 22, 2024 | 45.94 | 45.98 | 45.94 | 45.98 | 180,296 | +0.10(+0.22%) |
Apr 19, 2024 | 45.95 | 46.12 | 45.86 | 45.89 | 129,990 | -0.04(-0.09%) |
Apr 18, 2024 | 45.87 | 45.94 | 45.77 | 45.93 | 438,775 | +0.06(+0.13%) |
Apr 17, 2024 | 45.86 | 45.92 | 45.77 | 45.87 | 351,473 | +0.08(+0.17%) |
Apr 16, 2024 | 45.95 | 45.96 | 45.79 | 45.79 | 411,288 | -0.09(-0.19%) |
Apr 15, 2024 | 45.89 | 46.06 | 45.85 | 45.88 | 229,095 | -0.01(-0.02%) |
Apr 12, 2024 | 46.24 | 46.24 | 45.86 | 45.89 | 372,922 | +0.00(+0.00%) |
Apr 11, 2024 | 45.94 | 45.99 | 45.85 | 45.89 | 367,560 | -0.04(-0.09%) |
Apr 10, 2024 | 45.75 | 45.93 | 45.71 | 45.93 | 374,773 | -0.05(-0.11%) |
Apr 09, 2024 | 45.98 | 46.02 | 45.93 | 45.98 | 253,540 | +0.03(+0.06%) |
Apr 08, 2024 | 45.94 | 46.02 | 45.92 | 45.95 | 342,416 | +0.09(+0.20%) |
Apr 05, 2024 | 45.88 | 45.98 | 45.85 | 45.86 | 208,471 | +0.00(+0.00%) |
Apr 04, 2024 | 45.93 | 45.95 | 45.84 | 45.86 | 283,334 | -0.07(-0.15%) |
Apr 03, 2024 | 45.88 | 45.93 | 45.86 | 45.93 | 229,931 | +0.03(+0.06%) |
Apr 02, 2024 | 46.02 | 46.02 | 45.84 | 45.90 | 400,448 | +0.01(+0.02%) |
Apr 01, 2024 | 45.97 | 45.99 | 45.87 | 45.89 | 321,696 | -0.03(-0.06%) |
Mar 28, 2024 | 45.91 | 45.92 | 45.88 | 45.92 | 458,086 | +0.03(+0.06%) |
Mar 27, 2024 | 45.71 | 45.90 | 45.66 | 45.89 | 1,596,758 | +0.16(+0.35%) |
Mar 26, 2024 | 46.69 | 46.69 | 45.71 | 45.73 | 179,474 | +0.05(+0.11%) |
Mar 25, 2024 | 45.72 | 45.72 | 45.68 | 45.68 | 244,308 | -0.01(-0.02%) |
Mar 22, 2024 | 45.81 | 45.81 | 45.69 | 45.69 | 281,033 | -0.13(-0.28%) |
Mar 21, 2024 | 46.02 | 46.02 | 45.81 | 45.82 | 224,825 | +0.01(+0.02%) |
Mar 20, 2024 | 45.75 | 45.82 | 45.75 | 45.81 | 288,507 | +0.04(+0.09%) |
Mar 19, 2024 | 45.70 | 45.77 | 45.70 | 45.77 | 171,949 | +0.02(+0.04%) |
Mar 18, 2024 | 45.82 | 45.82 | 45.74 | 45.75 | 197,838 | +0.03(+0.06%) |
Mar 15, 2024 | 45.71 | 45.76 | 45.66 | 45.72 | 162,795 | -0.04(-0.09%) |
Mar 14, 2024 | 45.73 | 45.78 | 45.73 | 45.76 | 393,057 | +0.01(+0.02%) |
Mar 13, 2024 | 45.71 | 45.76 | 45.70 | 45.75 | 123,972 | -0.01(-0.02%) |
Mar 12, 2024 | 45.68 | 45.78 | 45.65 | 45.76 | 127,735 | +0.07(+0.15%) |
Mar 11, 2024 | 45.75 | 45.83 | 45.65 | 45.69 | 270,816 | +0.00(+0.00%) |
Mar 08, 2024 | 45.70 | 45.75 | 45.68 | 45.69 | 223,976 | -0.05(-0.11%) |
Mar 07, 2024 | 45.76 | 45.76 | 45.72 | 45.74 | 308,107 | +0.07(+0.15%) |
Mar 06, 2024 | 45.65 | 45.71 | 45.65 | 45.67 | 136,566 | +0.03(+0.06%) |
Mar 05, 2024 | 45.59 | 45.64 | 45.59 | 45.64 | 201,565 | +0.00(+0.00%) |
Mar 04, 2024 | 45.62 | 45.64 | 45.60 | 45.64 | 368,132 | +0.00(+0.00%) |