Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 46.76 | 46.95 | 46.76 | 46.87 | 10,258 | +0.14(+0.30%) |
Apr 30, 2024 | 46.79 | 46.81 | 46.73 | 46.73 | 11,955 | -0.14(-0.30%) |
Apr 29, 2024 | 46.87 | 46.91 | 46.81 | 46.87 | 19,453 | +0.11(+0.24%) |
Apr 26, 2024 | 46.76 | 46.77 | 46.74 | 46.76 | 11,086 | +0.08(+0.17%) |
Apr 25, 2024 | 46.60 | 46.71 | 46.57 | 46.68 | 13,196 | -0.06(-0.14%) |
Apr 24, 2024 | 46.77 | 46.77 | 46.70 | 46.75 | 33,143 | -0.06(-0.13%) |
Apr 23, 2024 | 46.81 | 46.87 | 46.81 | 46.81 | 33,706 | +0.06(+0.13%) |
Apr 22, 2024 | 46.66 | 46.76 | 46.66 | 46.75 | 10,030 | +0.06(+0.13%) |
Apr 19, 2024 | 46.67 | 46.70 | 46.63 | 46.69 | 181,308 | +0.05(+0.12%) |
Apr 18, 2024 | 46.72 | 46.72 | 46.58 | 46.63 | 10,774 | -0.09(-0.19%) |
Apr 17, 2024 | 46.70 | 46.89 | 46.64 | 46.72 | 31,536 | +0.16(+0.35%) |
Apr 16, 2024 | 46.56 | 46.61 | 46.49 | 46.56 | 125,829 | -0.09(-0.19%) |
Apr 15, 2024 | 46.89 | 46.89 | 46.63 | 46.65 | 23,412 | -0.25(-0.53%) |
Apr 12, 2024 | 46.86 | 46.93 | 46.85 | 46.89 | 19,018 | +0.11(+0.24%) |
Apr 11, 2024 | 46.87 | 46.87 | 46.74 | 46.78 | 217,609 | -0.01(-0.03%) |
Apr 10, 2024 | 46.95 | 46.95 | 46.78 | 46.80 | 37,490 | -0.43(-0.92%) |
Apr 09, 2024 | 47.22 | 47.25 | 47.16 | 47.23 | 24,290 | +0.11(+0.24%) |
Apr 08, 2024 | 47.11 | 47.15 | 47.08 | 47.11 | 23,911 | -0.04(-0.08%) |
Apr 05, 2024 | 47.20 | 47.21 | 47.15 | 47.15 | 157,949 | -0.09(-0.20%) |
Apr 04, 2024 | 47.22 | 47.27 | 47.19 | 47.25 | 20,095 | +0.02(+0.05%) |
Apr 03, 2024 | 47.11 | 47.36 | 47.09 | 47.22 | 122,417 | +0.04(+0.08%) |
Apr 02, 2024 | 47.08 | 47.19 | 47.08 | 47.19 | 119,511 | +0.00(+0.00%) |
Apr 01, 2024 | 47.33 | 47.33 | 47.14 | 47.19 | 63,688 | -0.21(-0.44%) |
Mar 28, 2024 | 47.39 | 47.43 | 47.34 | 47.39 | 35,687 | -0.03(-0.05%) |
Mar 27, 2024 | 47.37 | 47.44 | 47.32 | 47.42 | 23,927 | +0.13(+0.27%) |
Mar 26, 2024 | 47.32 | 47.32 | 47.24 | 47.29 | 21,952 | +0.00(+0.00%) |
Mar 25, 2024 | 47.36 | 47.36 | 47.25 | 47.29 | 11,067 | -0.07(-0.16%) |
Mar 22, 2024 | 47.39 | 47.40 | 47.33 | 47.36 | 27,501 | +0.09(+0.19%) |
Mar 21, 2024 | 47.24 | 47.42 | 47.21 | 47.27 | 16,485 | +0.03(+0.06%) |
Mar 20, 2024 | 47.13 | 47.27 | 47.11 | 47.24 | 12,303 | +0.10(+0.21%) |
Mar 19, 2024 | 47.13 | 47.19 | 47.10 | 47.15 | 19,468 | +0.09(+0.20%) |
Mar 18, 2024 | 47.06 | 47.09 | 47.01 | 47.05 | 10,445 | -0.01(-0.01%) |
Mar 15, 2024 | 47.08 | 47.10 | 47.03 | 47.06 | 13,923 | -0.01(-0.02%) |
Mar 14, 2024 | 47.18 | 47.18 | 47.07 | 47.07 | 16,948 | -0.18(-0.39%) |
Mar 13, 2024 | 47.23 | 47.29 | 47.19 | 47.25 | 18,684 | +0.01(+0.01%) |
Mar 12, 2024 | 47.29 | 47.31 | 47.21 | 47.24 | 7,548 | -0.10(-0.21%) |
Mar 11, 2024 | 47.37 | 47.37 | 47.30 | 47.34 | 33,140 | -0.06(-0.13%) |
Mar 08, 2024 | 47.37 | 47.42 | 47.32 | 47.40 | 39,980 | +0.10(+0.20%) |
Mar 07, 2024 | 47.25 | 47.31 | 47.22 | 47.31 | 17,624 | +0.08(+0.18%) |
Mar 06, 2024 | 47.22 | 47.23 | 47.18 | 47.22 | 9,746 | +0.09(+0.19%) |
Mar 05, 2024 | 47.14 | 47.16 | 47.10 | 47.13 | 20,679 | +0.11(+0.23%) |
Mar 04, 2024 | 47.06 | 47.06 | 47.01 | 47.03 | 23,401 | -0.07(-0.14%) |