Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 47.13 | 47.41 | 46.86 | 46.94 | 1,263,796 | +0.23(+0.49%) |
May 02, 2024 | 46.78 | 46.79 | 46.34 | 46.71 | 2,209,809 | +0.23(+0.49%) |
May 01, 2024 | 46.26 | 46.86 | 46.07 | 46.48 | 2,167,491 | +0.05(+0.11%) |
Apr 30, 2024 | 45.91 | 46.76 | 45.78 | 46.43 | 1,264,404 | -0.40(-0.85%) |
Apr 29, 2024 | 46.47 | 46.97 | 46.45 | 46.83 | 1,723,298 | +0.40(+0.86%) |
Apr 26, 2024 | 46.15 | 46.64 | 46.15 | 46.43 | 1,736,725 | +0.26(+0.56%) |
Apr 25, 2024 | 46.24 | 46.37 | 45.72 | 46.17 | 1,154,688 | -0.44(-0.94%) |
Apr 24, 2024 | 46.57 | 46.94 | 46.50 | 46.61 | 1,861,701 | -0.13(-0.28%) |
Apr 23, 2024 | 46.70 | 47.09 | 46.49 | 46.74 | 2,551,584 | +0.04(+0.09%) |
Apr 22, 2024 | 46.70 | 46.88 | 46.58 | 46.70 | 2,117,384 | -0.01(-0.02%) |
Apr 19, 2024 | 46.35 | 46.91 | 46.28 | 46.71 | 1,379,151 | +0.31(+0.67%) |
Apr 18, 2024 | 46.30 | 46.52 | 46.00 | 46.40 | 1,200,537 | +0.04(+0.09%) |
Apr 17, 2024 | 46.42 | 46.90 | 45.56 | 46.36 | 5,122,210 | -0.08(-0.17%) |
Apr 16, 2024 | 46.57 | 46.82 | 45.88 | 46.44 | 2,802,697 | -0.26(-0.56%) |
Apr 15, 2024 | 47.28 | 47.28 | 46.42 | 46.70 | 1,681,722 | -0.37(-0.79%) |
Apr 12, 2024 | 47.32 | 47.94 | 46.79 | 47.07 | 3,747,452 | -0.33(-0.70%) |
Apr 11, 2024 | 47.70 | 47.99 | 46.88 | 47.40 | 1,703,683 | -0.10(-0.21%) |
Apr 10, 2024 | 47.39 | 47.55 | 47.02 | 47.50 | 1,241,945 | -0.22(-0.46%) |
Apr 09, 2024 | 47.60 | 47.75 | 47.38 | 47.72 | 615,570 | +0.15(+0.32%) |
Apr 08, 2024 | 47.27 | 47.61 | 47.08 | 47.57 | 849,183 | +0.19(+0.40%) |
Apr 05, 2024 | 47.12 | 47.48 | 46.81 | 47.38 | 1,191,318 | +0.25(+0.53%) |
Apr 04, 2024 | 47.40 | 47.54 | 46.88 | 47.13 | 519,365 | +0.00(+0.00%) |
Apr 03, 2024 | 46.95 | 47.27 | 46.73 | 47.13 | 654,416 | +0.19(+0.40%) |
Apr 02, 2024 | 47.23 | 47.51 | 46.70 | 46.94 | 946,273 | -0.38(-0.80%) |
Apr 01, 2024 | 47.60 | 47.67 | 46.95 | 47.32 | 1,152,791 | -0.35(-0.73%) |
Mar 28, 2024 | 47.67 | 0 | +0.08(+0.17%) | |||
Mar 27, 2024 | 47.22 | 47.74 | 47.20 | 47.59 | 501,495 | +0.45(+0.95%) |
Mar 26, 2024 | 47.23 | 47.43 | 47.04 | 47.14 | 509,413 | -0.19(-0.40%) |
Mar 25, 2024 | 47.59 | 47.73 | 47.21 | 47.33 | 717,463 | -0.35(-0.73%) |
Mar 22, 2024 | 48.04 | 48.04 | 47.61 | 47.68 | 527,254 | -0.06(-0.13%) |
Mar 21, 2024 | 47.88 | 48.15 | 47.71 | 47.74 | 423,910 | -0.08(-0.17%) |
Mar 20, 2024 | 47.37 | 47.83 | 47.34 | 47.82 | 762,992 | +0.46(+0.97%) |
Mar 19, 2024 | 47.66 | 47.92 | 47.28 | 47.36 | 565,996 | -0.23(-0.48%) |
Mar 18, 2024 | 47.74 | 47.88 | 47.38 | 47.59 | 841,981 | -0.11(-0.23%) |
Mar 15, 2024 | 47.29 | 47.85 | 47.14 | 47.70 | 3,267,860 | +0.25(+0.53%) |
Mar 14, 2024 | 48.34 | 48.34 | 47.19 | 47.45 | 763,001 | -0.75(-1.56%) |
Mar 13, 2024 | 48.76 | 48.78 | 48.10 | 48.20 | 585,355 | -0.61(-1.25%) |
Mar 12, 2024 | 48.92 | 48.96 | 48.44 | 48.81 | 639,666 | -0.06(-0.12%) |
Mar 11, 2024 | 48.70 | 48.93 | 48.62 | 48.87 | 424,015 | +0.07(+0.14%) |
Mar 08, 2024 | 48.90 | 49.14 | 48.54 | 48.80 | 1,075,914 | -0.02(-0.04%) |
Mar 07, 2024 | 48.62 | 48.88 | 48.34 | 48.82 | 872,598 | +0.50(+1.03%) |
Mar 06, 2024 | 48.52 | 48.78 | 48.03 | 48.32 | 623,437 | +0.11(+0.23%) |
Mar 05, 2024 | 48.17 | 48.72 | 48.06 | 48.21 | 872,143 | +0.14(+0.29%) |
Mar 04, 2024 | 47.88 | 48.18 | 47.43 | 48.07 | 479,819 | +0.17(+0.35%) |