Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 47.95 | 48.34 | 47.43 | 47.57 | 285,455 | +0.39(+0.83%) |
May 02, 2024 | 46.75 | 47.25 | 46.52 | 47.18 | 354,297 | +0.87(+1.88%) |
May 01, 2024 | 45.77 | 47.36 | 45.75 | 46.31 | 463,780 | +0.92(+2.03%) |
Apr 30, 2024 | 46.05 | 46.52 | 45.35 | 45.39 | 312,877 | -1.16(-2.49%) |
Apr 29, 2024 | 46.76 | 47.19 | 46.45 | 46.55 | 576,260 | -0.19(-0.41%) |
Apr 26, 2024 | 46.44 | 47.28 | 46.21 | 46.74 | 666,278 | +0.56(+1.21%) |
Apr 25, 2024 | 45.97 | 46.34 | 45.43 | 46.18 | 555,993 | -0.29(-0.62%) |
Apr 24, 2024 | 45.48 | 46.62 | 45.48 | 46.47 | 516,436 | +0.47(+1.02%) |
Apr 23, 2024 | 45.07 | 46.45 | 44.38 | 46.00 | 395,028 | +0.72(+1.59%) |
Apr 22, 2024 | 44.55 | 45.45 | 44.18 | 45.28 | 522,048 | +1.01(+2.28%) |
Apr 19, 2024 | 42.58 | 44.32 | 42.51 | 44.27 | 601,286 | +1.54(+3.60%) |
Apr 18, 2024 | 42.77 | 43.36 | 42.51 | 42.73 | 652,438 | +0.07(+0.16%) |
Apr 17, 2024 | 43.99 | 44.06 | 42.38 | 42.66 | 1,097,614 | +0.65(+1.55%) |
Apr 16, 2024 | 42.01 | 42.55 | 41.56 | 42.01 | 559,439 | -0.59(-1.38%) |
Apr 15, 2024 | 42.79 | 43.30 | 42.00 | 42.60 | 687,631 | +0.04(+0.09%) |
Apr 12, 2024 | 42.56 | 43.25 | 42.21 | 42.56 | 343,276 | -0.59(-1.37%) |
Apr 11, 2024 | 43.21 | 43.35 | 42.12 | 43.15 | 445,780 | +0.15(+0.35%) |
Apr 10, 2024 | 43.85 | 43.88 | 42.28 | 43.00 | 598,959 | -2.07(-4.59%) |
Apr 09, 2024 | 44.79 | 45.26 | 44.05 | 45.07 | 363,404 | +0.57(+1.28%) |
Apr 08, 2024 | 43.68 | 44.69 | 43.68 | 44.50 | 329,440 | +0.61(+1.39%) |
Apr 05, 2024 | 43.54 | 44.00 | 43.06 | 43.89 | 408,125 | +0.14(+0.32%) |
Apr 04, 2024 | 44.49 | 44.92 | 43.33 | 43.75 | 627,095 | -0.20(-0.46%) |
Apr 03, 2024 | 43.86 | 44.43 | 43.79 | 43.95 | 492,928 | -0.31(-0.70%) |
Apr 02, 2024 | 44.33 | 45.75 | 44.08 | 44.26 | 477,825 | -0.65(-1.45%) |
Apr 01, 2024 | 46.40 | 46.40 | 44.83 | 44.91 | 573,403 | -1.13(-2.45%) |
Mar 28, 2024 | 45.70 | 46.33 | 45.55 | 46.04 | 671,193 | +0.31(+0.68%) |
Mar 27, 2024 | 43.79 | 45.84 | 43.79 | 45.73 | 447,239 | +2.26(+5.20%) |
Mar 26, 2024 | 43.77 | 43.94 | 43.28 | 43.47 | 312,236 | +0.04(+0.09%) |
Mar 25, 2024 | 43.22 | 43.85 | 43.16 | 43.43 | 423,936 | +0.28(+0.65%) |
Mar 22, 2024 | 44.19 | 44.34 | 43.08 | 43.15 | 667,549 | -0.88(-2.00%) |
Mar 21, 2024 | 43.73 | 44.45 | 43.73 | 44.03 | 473,069 | +0.66(+1.52%) |
Mar 20, 2024 | 41.79 | 44.00 | 41.70 | 43.37 | 481,822 | +1.33(+3.16%) |
Mar 19, 2024 | 41.74 | 42.48 | 41.73 | 42.04 | 482,256 | +0.21(+0.50%) |
Mar 18, 2024 | 42.20 | 42.58 | 41.66 | 41.83 | 566,426 | -0.45(-1.06%) |
Mar 15, 2024 | 41.76 | 42.98 | 41.76 | 42.28 | 1,107,415 | +0.30(+0.71%) |
Mar 14, 2024 | 42.89 | 43.16 | 41.59 | 41.98 | 443,894 | -1.25(-2.89%) |
Mar 13, 2024 | 43.23 | 44.00 | 43.09 | 43.23 | 287,214 | -0.25(-0.57%) |
Mar 12, 2024 | 43.81 | 44.03 | 43.05 | 43.48 | 347,101 | -0.60(-1.36%) |
Mar 11, 2024 | 44.16 | 44.45 | 44.00 | 44.08 | 240,597 | -0.40(-0.90%) |
Mar 08, 2024 | 45.29 | 45.50 | 44.19 | 44.48 | 332,500 | -0.10(-0.22%) |
Mar 07, 2024 | 45.21 | 45.50 | 44.30 | 44.58 | 355,878 | +0.13(+0.29%) |
Mar 06, 2024 | 44.71 | 45.35 | 43.53 | 44.45 | 467,360 | -0.25(-0.56%) |
Mar 05, 2024 | 42.28 | 44.84 | 42.28 | 44.70 | 512,235 | +2.06(+4.83%) |
Mar 04, 2024 | 42.74 | 43.55 | 42.21 | 42.64 | 462,776 | -0.06(-0.14%) |