Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 48.52 | 48.68 | 48.26 | 48.48 | 197,681 | +0.32(+0.66%) |
May 02, 2024 | 47.96 | 48.30 | 47.92 | 48.16 | 441,437 | +0.73(+1.54%) |
May 01, 2024 | 47.23 | 47.91 | 47.19 | 47.43 | 308,313 | +0.12(+0.25%) |
Apr 30, 2024 | 47.69 | 47.69 | 47.31 | 47.31 | 431,870 | -0.65(-1.36%) |
Apr 29, 2024 | 47.70 | 48.00 | 47.66 | 47.96 | 221,887 | +0.45(+0.95%) |
Apr 26, 2024 | 47.61 | 47.74 | 47.42 | 47.51 | 233,733 | -0.13(-0.27%) |
Apr 25, 2024 | 47.05 | 47.72 | 46.96 | 47.64 | 191,824 | +0.29(+0.61%) |
Apr 24, 2024 | 47.17 | 47.49 | 47.06 | 47.35 | 213,581 | -0.08(-0.17%) |
Apr 23, 2024 | 46.91 | 47.50 | 46.77 | 47.43 | 776,510 | +0.54(+1.15%) |
Apr 22, 2024 | 46.46 | 46.94 | 46.29 | 46.89 | 149,072 | +0.42(+0.90%) |
Apr 19, 2024 | 45.97 | 46.51 | 45.97 | 46.47 | 133,186 | +0.45(+0.98%) |
Apr 18, 2024 | 45.83 | 46.09 | 45.76 | 46.02 | 182,645 | +0.26(+0.57%) |
Apr 17, 2024 | 45.70 | 45.94 | 45.45 | 45.76 | 528,555 | +0.51(+1.13%) |
Apr 16, 2024 | 45.82 | 45.82 | 45.19 | 45.25 | 392,650 | -0.57(-1.24%) |
Apr 15, 2024 | 46.50 | 46.66 | 45.72 | 45.82 | 543,575 | -0.53(-1.14%) |
Apr 12, 2024 | 46.70 | 46.87 | 46.13 | 46.35 | 145,436 | -0.41(-0.88%) |
Apr 11, 2024 | 46.96 | 47.05 | 46.44 | 46.76 | 213,234 | -0.19(-0.40%) |
Apr 10, 2024 | 47.09 | 47.16 | 46.73 | 46.95 | 216,281 | -0.88(-1.83%) |
Apr 09, 2024 | 47.92 | 47.92 | 47.56 | 47.83 | 950,306 | +0.18(+0.37%) |
Apr 08, 2024 | 47.66 | 47.79 | 47.47 | 47.65 | 609,657 | +0.20(+0.42%) |
Apr 05, 2024 | 47.26 | 47.51 | 47.01 | 47.45 | 698,605 | +0.03(+0.06%) |
Apr 04, 2024 | 47.90 | 47.97 | 47.35 | 47.42 | 348,920 | -0.20(-0.42%) |
Apr 03, 2024 | 47.52 | 47.78 | 47.28 | 47.62 | 411,452 | +0.08(+0.17%) |
Apr 02, 2024 | 47.51 | 47.54 | 47.24 | 47.54 | 188,291 | +0.03(+0.06%) |
Apr 01, 2024 | 47.61 | 47.63 | 47.35 | 47.51 | 283,990 | -0.11(-0.23%) |
Mar 28, 2024 | 47.49 | 47.76 | 47.48 | 47.62 | 412,399 | -0.01(-0.02%) |
Mar 27, 2024 | 47.11 | 47.63 | 46.58 | 47.63 | 164,493 | +0.71(+1.51%) |
Mar 26, 2024 | 47.17 | 47.17 | 46.86 | 46.92 | 204,830 | -0.13(-0.28%) |
Mar 25, 2024 | 46.90 | 47.09 | 46.90 | 47.05 | 313,218 | +0.30(+0.64%) |
Mar 22, 2024 | 46.74 | 46.88 | 46.68 | 46.75 | 202,298 | -0.05(-0.11%) |
Mar 21, 2024 | 46.91 | 47.06 | 46.77 | 46.80 | 410,029 | -0.11(-0.23%) |
Mar 20, 2024 | 46.38 | 46.95 | 46.31 | 46.91 | 286,238 | +0.41(+0.88%) |
Mar 19, 2024 | 46.24 | 46.50 | 46.17 | 46.50 | 426,332 | +0.14(+0.30%) |
Mar 18, 2024 | 46.53 | 46.53 | 46.24 | 46.36 | 284,422 | +0.00(+0.00%) |
Mar 15, 2024 | 46.34 | 46.56 | 46.27 | 46.36 | 652,404 | -0.03(-0.06%) |
Mar 14, 2024 | 46.79 | 46.83 | 46.16 | 46.39 | 411,717 | -0.33(-0.71%) |
Mar 13, 2024 | 46.69 | 46.89 | 46.54 | 46.72 | 189,185 | +0.28(+0.60%) |
Mar 12, 2024 | 46.52 | 46.57 | 46.31 | 46.44 | 201,423 | -0.07(-0.15%) |
Mar 11, 2024 | 46.31 | 46.57 | 46.24 | 46.51 | 177,549 | +0.06(+0.13%) |
Mar 08, 2024 | 46.45 | 46.58 | 46.35 | 46.45 | 576,318 | +0.09(+0.19%) |
Mar 07, 2024 | 46.44 | 46.47 | 46.28 | 46.36 | 340,200 | +0.32(+0.70%) |
Mar 06, 2024 | 45.99 | 46.23 | 45.97 | 46.04 | 295,294 | +0.34(+0.74%) |
Mar 05, 2024 | 45.70 | 46.05 | 45.54 | 45.70 | 333,935 | +0.09(+0.20%) |
Mar 04, 2024 | 45.51 | 45.66 | 45.32 | 45.61 | 242,085 | +0.10(+0.22%) |