Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 47.14 | 47.39 | 47.14 | 47.37 | 18,774 | +0.25(+0.54%) |
May 08, 2024 | 46.92 | 47.12 | 46.92 | 47.12 | 9,844 | +0.08(+0.17%) |
May 07, 2024 | 46.98 | 47.13 | 46.98 | 47.04 | 14,893 | +0.25(+0.54%) |
May 06, 2024 | 46.74 | 46.79 | 46.63 | 46.79 | 17,800 | +0.36(+0.77%) |
May 03, 2024 | 46.27 | 46.43 | 46.26 | 46.43 | 19,581 | +0.43(+0.93%) |
May 02, 2024 | 46.06 | 46.07 | 45.76 | 46.00 | 14,661 | +0.29(+0.63%) |
May 01, 2024 | 45.77 | 46.21 | 45.68 | 45.71 | 21,306 | -0.21(-0.46%) |
Apr 30, 2024 | 46.37 | 46.37 | 45.91 | 45.92 | 26,562 | -0.59(-1.27%) |
Apr 29, 2024 | 46.43 | 46.54 | 46.34 | 46.51 | 54,346 | +0.21(+0.45%) |
Apr 26, 2024 | 46.26 | 46.43 | 46.26 | 46.30 | 50,284 | +0.09(+0.19%) |
Apr 25, 2024 | 46.05 | 46.31 | 45.94 | 46.21 | 12,015 | -0.19(-0.41%) |
Apr 24, 2024 | 46.44 | 46.44 | 46.21 | 46.40 | 17,599 | +0.06(+0.13%) |
Apr 23, 2024 | 46.07 | 46.44 | 46.07 | 46.34 | 23,072 | +0.37(+0.80%) |
Apr 22, 2024 | 45.94 | 46.23 | 45.79 | 45.97 | 23,972 | +0.30(+0.66%) |
Apr 19, 2024 | 45.76 | 45.80 | 45.55 | 45.67 | 24,142 | +0.09(+0.20%) |
Apr 18, 2024 | 45.68 | 45.86 | 45.51 | 45.58 | 30,287 | -0.02(-0.04%) |
Apr 17, 2024 | 45.90 | 45.92 | 45.56 | 45.60 | 11,636 | -0.18(-0.39%) |
Apr 16, 2024 | 45.92 | 45.96 | 45.70 | 45.78 | 22,752 | -0.07(-0.15%) |
Apr 15, 2024 | 46.62 | 46.62 | 45.81 | 45.85 | 14,228 | -0.35(-0.76%) |
Apr 12, 2024 | 46.52 | 46.52 | 46.11 | 46.20 | 7,354 | -0.63(-1.34%) |
Apr 11, 2024 | 46.93 | 46.99 | 46.63 | 46.83 | 15,522 | -0.01(-0.02%) |
Apr 10, 2024 | 46.92 | 46.93 | 46.73 | 46.84 | 13,678 | -0.52(-1.10%) |
Apr 09, 2024 | 47.59 | 47.59 | 47.01 | 47.36 | 14,621 | -0.05(-0.11%) |
Apr 08, 2024 | 47.45 | 47.55 | 47.41 | 47.41 | 15,666 | -0.04(-0.08%) |
Apr 05, 2024 | 47.21 | 47.53 | 47.19 | 47.45 | 13,011 | +0.31(+0.66%) |
Apr 04, 2024 | 48.04 | 48.04 | 47.04 | 47.14 | 17,308 | -0.49(-1.03%) |
Apr 03, 2024 | 47.59 | 47.74 | 47.59 | 47.63 | 9,093 | +0.07(+0.15%) |
Apr 02, 2024 | 47.68 | 47.68 | 47.43 | 47.56 | 34,578 | -0.44(-0.92%) |
Apr 01, 2024 | 48.02 | 48.07 | 47.93 | 48.00 | 14,187 | -0.18(-0.38%) |
Mar 28, 2024 | 48.10 | 48.18 | 48.10 | 48.18 | 11,747 | +0.13(+0.28%) |
Mar 27, 2024 | 47.83 | 48.05 | 47.71 | 48.05 | 18,991 | +0.52(+1.10%) |
Mar 26, 2024 | 47.60 | 47.69 | 47.53 | 47.53 | 10,075 | +0.01(+0.01%) |
Mar 25, 2024 | 47.63 | 47.65 | 47.52 | 47.52 | 11,554 | -0.12(-0.24%) |
Mar 22, 2024 | 47.84 | 47.84 | 47.64 | 47.64 | 18,126 | -0.16(-0.33%) |
Mar 21, 2024 | 47.72 | 47.89 | 47.71 | 47.79 | 32,080 | +0.32(+0.67%) |
Mar 20, 2024 | 47.19 | 47.53 | 47.16 | 47.48 | 14,425 | +0.33(+0.70%) |
Mar 19, 2024 | 46.84 | 47.21 | 46.84 | 47.15 | 7,951 | +0.27(+0.57%) |
Mar 18, 2024 | 47.06 | 47.06 | 46.88 | 46.88 | 8,011 | +0.08(+0.17%) |
Mar 15, 2024 | 46.68 | 46.90 | 46.68 | 46.80 | 17,604 | -0.17(-0.36%) |
Mar 14, 2024 | 47.30 | 47.30 | 46.74 | 46.97 | 9,041 | -0.20(-0.42%) |
Mar 13, 2024 | 47.23 | 47.31 | 47.15 | 47.17 | 24,938 | -0.09(-0.19%) |
Mar 12, 2024 | 47.02 | 47.29 | 46.93 | 47.26 | 152,165 | +0.32(+0.68%) |
Mar 11, 2024 | 46.87 | 46.95 | 46.69 | 46.94 | 7,295 | -0.03(-0.07%) |
Mar 08, 2024 | 47.32 | 47.36 | 46.97 | 46.97 | 10,761 | -0.30(-0.63%) |
Mar 07, 2024 | 47.17 | 47.34 | 47.17 | 47.27 | 11,245 | +0.36(+0.78%) |
Mar 06, 2024 | 46.91 | 47.06 | 46.79 | 46.90 | 56,668 | +0.29(+0.62%) |
Mar 05, 2024 | 46.91 | 46.96 | 46.40 | 46.62 | 13,561 | -0.35(-0.75%) |
Mar 04, 2024 | 46.92 | 47.09 | 46.92 | 46.97 | 10,915 | +0.02(+0.04%) |