Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 45.85 | 46.09 | 45.85 | 46.06 | 19,126 | +0.25(+0.55%) |
May 01, 2024 | 45.82 | 45.92 | 45.76 | 45.81 | 74,148 | -0.05(-0.10%) |
Apr 30, 2024 | 45.88 | 45.91 | 45.76 | 45.86 | 56,512 | -0.02(-0.04%) |
Apr 29, 2024 | 45.87 | 45.97 | 45.84 | 45.88 | 16,166 | +0.08(+0.17%) |
Apr 26, 2024 | 45.82 | 45.93 | 45.79 | 45.80 | 44,757 | -0.04(-0.09%) |
Apr 25, 2024 | 45.89 | 45.89 | 45.74 | 45.84 | 17,680 | -0.14(-0.30%) |
Apr 24, 2024 | 45.98 | 45.99 | 45.83 | 45.98 | 21,836 | +0.00(+0.00%) |
Apr 23, 2024 | 45.89 | 46.07 | 45.89 | 45.98 | 33,504 | +0.05(+0.11%) |
Apr 22, 2024 | 45.83 | 45.98 | 45.82 | 45.93 | 57,437 | +0.05(+0.11%) |
Apr 19, 2024 | 45.91 | 46.00 | 45.85 | 45.88 | 86,888 | -0.03(-0.08%) |
Apr 18, 2024 | 46.11 | 46.11 | 45.79 | 45.91 | 34,695 | -0.05(-0.12%) |
Apr 17, 2024 | 45.89 | 46.18 | 45.86 | 45.97 | 337,827 | +0.08(+0.17%) |
Apr 16, 2024 | 46.02 | 46.02 | 45.75 | 45.89 | 514,695 | -0.09(-0.20%) |
Apr 15, 2024 | 46.03 | 46.27 | 45.97 | 45.98 | 94,717 | -0.19(-0.41%) |
Apr 12, 2024 | 46.12 | 46.18 | 46.05 | 46.17 | 184,230 | +0.03(+0.06%) |
Apr 11, 2024 | 46.17 | 46.24 | 45.77 | 46.14 | 196,357 | -0.10(-0.22%) |
Apr 10, 2024 | 46.44 | 46.44 | 46.09 | 46.24 | 37,277 | -0.38(-0.81%) |
Apr 09, 2024 | 46.50 | 46.62 | 46.34 | 46.61 | 32,761 | +0.08(+0.17%) |
Apr 08, 2024 | 46.44 | 46.62 | 46.40 | 46.53 | 12,191 | -0.10(-0.21%) |
Apr 05, 2024 | 46.64 | 46.70 | 46.53 | 46.63 | 25,110 | -0.11(-0.23%) |
Apr 04, 2024 | 46.53 | 46.77 | 46.48 | 46.74 | 36,303 | +0.22(+0.47%) |
Apr 03, 2024 | 46.63 | 46.72 | 46.43 | 46.52 | 55,310 | -0.01(-0.02%) |
Apr 02, 2024 | 46.51 | 46.71 | 46.36 | 46.53 | 41,015 | -0.11(-0.23%) |
Apr 01, 2024 | 46.42 | 46.82 | 46.38 | 46.64 | 25,911 | -0.19(-0.41%) |
Mar 28, 2024 | 46.83 | 46.79 | 46.79 | 46.84 | 45,964 | -0.10(-0.21%) |
Mar 27, 2024 | 46.30 | 46.98 | 46.30 | 46.94 | 96,838 | +0.54(+1.16%) |
Mar 26, 2024 | 46.81 | 47.30 | 46.40 | 46.40 | 74,788 | -0.35(-0.74%) |
Mar 25, 2024 | 46.58 | 46.77 | 46.44 | 46.75 | 22,972 | +0.03(+0.06%) |
Mar 22, 2024 | 46.64 | 46.83 | 46.53 | 46.72 | 44,359 | +0.10(+0.21%) |
Mar 21, 2024 | 46.64 | 46.68 | 46.55 | 46.62 | 30,227 | -0.03(-0.06%) |
Mar 20, 2024 | 46.40 | 46.68 | 46.20 | 46.65 | 26,424 | +0.15(+0.32%) |
Mar 19, 2024 | 46.35 | 46.57 | 46.29 | 46.50 | 76,753 | +0.09(+0.19%) |
Mar 18, 2024 | 46.34 | 46.41 | 46.16 | 46.41 | 29,517 | +0.01(+0.02%) |
Mar 15, 2024 | 46.37 | 46.49 | 46.32 | 46.40 | 31,700 | +0.03(+0.06%) |
Mar 14, 2024 | 46.54 | 46.54 | 46.36 | 46.37 | 11,080 | -0.17(-0.36%) |
Mar 13, 2024 | 46.64 | 46.72 | 46.36 | 46.54 | 32,800 | -0.07(-0.15%) |
Mar 12, 2024 | 46.65 | 46.73 | 46.59 | 46.61 | 40,607 | -0.11(-0.23%) |
Mar 11, 2024 | 46.56 | 46.85 | 46.56 | 46.72 | 29,268 | +0.16(+0.34%) |
Mar 08, 2024 | 46.61 | 46.84 | 46.56 | 46.56 | 57,103 | -0.14(-0.30%) |
Mar 07, 2024 | 46.60 | 46.72 | 46.51 | 46.70 | 31,541 | +0.12(+0.26%) |
Mar 06, 2024 | 46.57 | 46.73 | 46.48 | 46.58 | 24,618 | +0.02(+0.04%) |
Mar 05, 2024 | 46.48 | 46.62 | 46.43 | 46.56 | 24,464 | +0.08(+0.17%) |
Mar 04, 2024 | 46.42 | 46.52 | 46.36 | 46.48 | 25,771 | -0.04(-0.09%) |