Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 47.94 | 47.99 | 47.83 | 47.89 | 1,644 | +0.05(+0.10%) |
May 06, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 178 | +0.54(+1.15%) |
May 03, 2024 | 47.29 | 47.31 | 47.29 | 47.30 | 785 | +0.75(+1.62%) |
May 02, 2024 | 46.57 | 46.57 | 46.49 | 46.55 | 1,202 | +0.44(+0.96%) |
May 01, 2024 | 46.11 | 46.14 | 46.10 | 46.10 | 1,476 | -0.10(-0.22%) |
Apr 30, 2024 | 46.55 | 46.55 | 46.20 | 46.20 | 880 | -0.57(-1.22%) |
Apr 29, 2024 | 46.81 | 46.84 | 46.78 | 46.78 | 596 | +0.05(+0.10%) |
Apr 26, 2024 | 46.70 | 46.73 | 46.70 | 46.73 | 269 | +0.64(+1.39%) |
Apr 25, 2024 | 45.76 | 46.16 | 45.76 | 46.09 | 2,398 | -0.46(-0.99%) |
Apr 24, 2024 | 46.50 | 46.55 | 46.40 | 46.55 | 1,126 | -0.02(-0.04%) |
Apr 23, 2024 | 46.20 | 46.57 | 46.20 | 46.57 | 381 | +0.61(+1.32%) |
Apr 22, 2024 | 45.65 | 46.09 | 45.65 | 45.96 | 2,233 | +0.37(+0.81%) |
Apr 19, 2024 | 46.01 | 46.01 | 45.46 | 45.59 | 14,037 | -0.50(-1.08%) |
Apr 18, 2024 | 46.15 | 46.15 | 46.09 | 46.09 | 368 | -0.20(-0.44%) |
Apr 17, 2024 | 46.22 | 46.36 | 46.22 | 46.29 | 626 | -0.33(-0.72%) |
Apr 16, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 110 | -0.06(-0.14%) |
Apr 15, 2024 | 47.18 | 47.18 | 46.65 | 46.69 | 960 | -0.60(-1.26%) |
Apr 12, 2024 | 47.36 | 47.36 | 47.26 | 47.29 | 1,766 | -0.70(-1.46%) |
Apr 11, 2024 | 47.56 | 47.99 | 47.56 | 47.99 | 742 | +0.43(+0.89%) |
Apr 10, 2024 | 47.52 | 47.56 | 47.52 | 47.56 | 780 | -0.39(-0.81%) |
Apr 09, 2024 | 47.79 | 47.95 | 47.75 | 47.95 | 805 | +0.11(+0.22%) |
Apr 08, 2024 | 47.91 | 47.91 | 47.84 | 47.84 | 266 | -0.06(-0.12%) |
Apr 05, 2024 | 47.96 | 47.96 | 47.90 | 47.90 | 1,089 | +0.58(+1.23%) |
Apr 04, 2024 | 47.60 | 47.60 | 47.32 | 47.32 | 486 | -0.61(-1.28%) |
Apr 03, 2024 | 48.06 | 48.06 | 47.84 | 47.93 | 494 | +0.12(+0.25%) |
Apr 02, 2024 | 48.20 | 48.20 | 47.67 | 47.82 | 8,005 | -0.44(-0.91%) |
Apr 01, 2024 | 48.27 | 48.27 | 48.16 | 48.25 | 25,115 | -0.18(-0.37%) |
Mar 28, 2024 | 48.37 | 48.43 | 48.35 | 48.43 | 1,300 | +0.09(+0.19%) |
Mar 27, 2024 | 48.17 | 48.34 | 48.15 | 48.34 | 409 | +0.50(+1.05%) |
Mar 26, 2024 | 48.01 | 48.01 | 47.84 | 47.84 | 656 | -0.12(-0.24%) |
Mar 25, 2024 | 47.98 | 48.02 | 47.96 | 47.96 | 517 | -0.15(-0.30%) |
Mar 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 227 | -0.14(-0.30%) |
Mar 21, 2024 | 48.20 | 48.45 | 48.20 | 48.24 | 926 | +0.21(+0.44%) |
Mar 20, 2024 | 47.68 | 48.03 | 47.68 | 48.03 | 674 | +0.43(+0.90%) |
Mar 19, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 249 | +0.32(+0.68%) |
Mar 18, 2024 | 47.39 | 47.39 | 47.28 | 47.28 | 350 | +0.21(+0.45%) |
Mar 15, 2024 | 47.04 | 47.15 | 47.04 | 47.07 | 543 | -0.29(-0.62%) |
Mar 14, 2024 | 47.44 | 47.44 | 47.36 | 47.36 | 401 | -0.22(-0.45%) |
Mar 13, 2024 | 47.61 | 47.61 | 47.58 | 47.58 | 283 | -0.13(-0.27%) |
Mar 12, 2024 | 47.35 | 47.71 | 47.35 | 47.71 | 489 | +0.39(+0.83%) |
Mar 11, 2024 | 47.15 | 47.32 | 47.14 | 47.32 | 510 | +0.06(+0.12%) |
Mar 08, 2024 | 47.51 | 47.51 | 47.26 | 47.26 | 614 | -0.29(-0.61%) |
Mar 07, 2024 | 47.41 | 47.56 | 47.41 | 47.55 | 1,309 | +0.33(+0.71%) |
Mar 06, 2024 | 47.11 | 47.22 | 47.11 | 47.22 | 568 | +0.31(+0.65%) |
Mar 05, 2024 | 47.07 | 47.07 | 46.91 | 46.91 | 1,373 | -0.53(-1.11%) |
Mar 04, 2024 | 47.47 | 47.53 | 47.44 | 47.44 | 2,142 | -0.10(-0.22%) |