Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 46.97 | 47.23 | 46.97 | 47.18 | 132,249 | -0.03(-0.06%) |
May 07, 2024 | 47.19 | 47.30 | 47.11 | 47.21 | 97,859 | +0.08(+0.17%) |
May 06, 2024 | 46.82 | 47.13 | 46.82 | 47.13 | 89,462 | +0.48(+1.03%) |
May 03, 2024 | 46.62 | 46.74 | 46.42 | 46.65 | 101,360 | +0.59(+1.28%) |
May 02, 2024 | 45.96 | 46.12 | 45.60 | 46.06 | 71,983 | +0.40(+0.88%) |
May 01, 2024 | 45.73 | 46.30 | 45.60 | 45.66 | 116,378 | -0.16(-0.35%) |
Apr 30, 2024 | 46.42 | 46.56 | 45.79 | 45.82 | 96,947 | -0.72(-1.55%) |
Apr 29, 2024 | 46.55 | 46.58 | 46.28 | 46.54 | 68,359 | +0.15(+0.32%) |
Apr 26, 2024 | 46.22 | 46.50 | 46.16 | 46.39 | 69,846 | +0.48(+1.05%) |
Apr 25, 2024 | 45.50 | 46.00 | 45.43 | 45.91 | 81,688 | -0.23(-0.50%) |
Apr 24, 2024 | 46.24 | 46.27 | 45.91 | 46.14 | 119,753 | +0.05(+0.11%) |
Apr 23, 2024 | 45.81 | 46.17 | 45.73 | 46.09 | 132,070 | +0.54(+1.19%) |
Apr 22, 2024 | 45.38 | 45.83 | 45.20 | 45.55 | 166,602 | +0.36(+0.80%) |
Apr 19, 2024 | 45.53 | 45.64 | 45.07 | 45.19 | 129,780 | -0.38(-0.84%) |
Apr 18, 2024 | 45.84 | 45.99 | 45.49 | 45.57 | 186,454 | -0.11(-0.24%) |
Apr 17, 2024 | 46.18 | 46.18 | 45.62 | 45.68 | 241,561 | -0.25(-0.54%) |
Apr 16, 2024 | 46.09 | 46.20 | 45.80 | 45.93 | 166,076 | -0.12(-0.26%) |
Apr 15, 2024 | 47.00 | 47.01 | 45.94 | 46.05 | 172,054 | -0.55(-1.18%) |
Apr 12, 2024 | 46.95 | 47.06 | 46.48 | 46.60 | 85,818 | -0.65(-1.38%) |
Apr 11, 2024 | 47.06 | 47.38 | 46.77 | 47.25 | 204,652 | +0.33(+0.70%) |
Apr 10, 2024 | 46.76 | 47.09 | 46.74 | 46.92 | 100,964 | -0.44(-0.92%) |
Apr 09, 2024 | 47.46 | 47.60 | 46.96 | 47.36 | 89,367 | +0.03(+0.06%) |
Apr 08, 2024 | 47.40 | 47.48 | 47.27 | 47.33 | 184,694 | -0.01(-0.02%) |
Apr 05, 2024 | 46.89 | 47.47 | 46.89 | 47.34 | 64,707 | +0.49(+1.05%) |
Apr 04, 2024 | 47.72 | 47.80 | 46.81 | 46.85 | 141,959 | -0.58(-1.22%) |
Apr 03, 2024 | 47.20 | 47.54 | 47.20 | 47.43 | 162,952 | +0.12(+0.25%) |
Apr 02, 2024 | 47.27 | 47.36 | 47.15 | 47.31 | 124,951 | -0.33(-0.69%) |
Apr 01, 2024 | 47.85 | 47.86 | 47.56 | 47.64 | 154,332 | -0.08(-0.17%) |
Mar 28, 2024 | 47.75 | 47.85 | 47.72 | 47.72 | 110,619 | +0.01(+0.02%) |
Mar 27, 2024 | 47.58 | 47.74 | 47.41 | 47.71 | 111,038 | +0.37(+0.78%) |
Mar 26, 2024 | 47.55 | 47.60 | 47.34 | 47.34 | 101,431 | -0.10(-0.21%) |
Mar 25, 2024 | 47.49 | 47.65 | 47.41 | 47.44 | 115,360 | -0.16(-0.34%) |
Mar 22, 2024 | 47.67 | 47.70 | 47.55 | 47.60 | 79,238 | -0.08(-0.17%) |
Mar 21, 2024 | 47.77 | 47.83 | 47.65 | 47.68 | 152,574 | +0.21(+0.44%) |
Mar 20, 2024 | 47.12 | 47.51 | 47.02 | 47.47 | 129,818 | +0.41(+0.87%) |
Mar 19, 2024 | 46.70 | 47.09 | 46.66 | 47.06 | 163,531 | +0.27(+0.58%) |
Mar 18, 2024 | 46.83 | 47.05 | 46.79 | 46.79 | 82,950 | +0.25(+0.54%) |
Mar 15, 2024 | 46.61 | 46.70 | 46.41 | 46.54 | 100,247 | -0.31(-0.66%) |
Mar 14, 2024 | 47.09 | 47.09 | 46.58 | 46.85 | 159,712 | -0.12(-0.26%) |
Mar 13, 2024 | 47.02 | 47.07 | 46.87 | 46.97 | 112,386 | -0.05(-0.11%) |
Mar 12, 2024 | 46.72 | 47.08 | 46.51 | 47.02 | 131,753 | +0.50(+1.07%) |
Mar 11, 2024 | 46.48 | 46.59 | 46.29 | 46.52 | 146,392 | -0.06(-0.13%) |
Mar 08, 2024 | 46.99 | 47.15 | 46.52 | 46.58 | 146,586 | -0.28(-0.60%) |
Mar 07, 2024 | 46.66 | 46.95 | 46.65 | 46.86 | 231,182 | +0.46(+0.99%) |
Mar 06, 2024 | 46.46 | 46.61 | 46.27 | 46.40 | 152,128 | +0.23(+0.50%) |
Mar 05, 2024 | 46.42 | 46.46 | 45.98 | 46.17 | 104,128 | -0.47(-1.01%) |
Mar 04, 2024 | 46.64 | 46.79 | 46.58 | 46.64 | 107,866 | -0.04(-0.09%) |