Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 47.07 | 48.00 | 46.46 | 47.70 | 814,291 | +0.47(+1.00%) |
Apr 30, 2024 | 46.96 | 47.63 | 46.96 | 47.23 | 1,033,136 | +0.00(+0.00%) |
Apr 29, 2024 | 46.72 | 47.39 | 46.64 | 47.23 | 962,884 | +0.73(+1.57%) |
Apr 26, 2024 | 46.45 | 47.24 | 45.87 | 46.50 | 1,384,554 | -0.14(-0.30%) |
Apr 25, 2024 | 47.67 | 47.92 | 46.58 | 46.64 | 1,321,448 | -1.29(-2.69%) |
Apr 24, 2024 | 47.74 | 48.21 | 47.63 | 47.93 | 908,779 | +0.28(+0.59%) |
Apr 23, 2024 | 47.22 | 48.10 | 46.87 | 47.65 | 1,032,570 | +0.37(+0.78%) |
Apr 22, 2024 | 47.01 | 47.47 | 46.49 | 47.28 | 996,894 | +0.44(+0.94%) |
Apr 19, 2024 | 46.55 | 46.95 | 46.43 | 46.84 | 641,879 | +0.27(+0.58%) |
Apr 18, 2024 | 47.11 | 47.11 | 46.15 | 46.57 | 606,719 | -0.30(-0.64%) |
Apr 17, 2024 | 47.43 | 47.50 | 46.70 | 46.87 | 797,985 | -0.24(-0.51%) |
Apr 16, 2024 | 46.45 | 47.17 | 46.30 | 47.11 | 924,788 | +0.79(+1.71%) |
Apr 15, 2024 | 46.71 | 46.93 | 45.97 | 46.32 | 911,952 | +0.06(+0.13%) |
Apr 12, 2024 | 46.74 | 47.08 | 45.93 | 46.26 | 878,348 | -0.66(-1.41%) |
Apr 11, 2024 | 46.60 | 46.98 | 46.23 | 46.92 | 872,770 | +0.47(+1.01%) |
Apr 10, 2024 | 46.45 | 47.12 | 46.24 | 46.45 | 825,008 | -0.41(-0.87%) |
Apr 09, 2024 | 47.80 | 47.80 | 46.69 | 46.86 | 676,256 | -0.76(-1.60%) |
Apr 08, 2024 | 46.83 | 47.73 | 46.83 | 47.62 | 1,028,025 | +0.68(+1.45%) |
Apr 05, 2024 | 46.60 | 47.18 | 46.58 | 46.94 | 626,148 | +0.43(+0.92%) |
Apr 04, 2024 | 47.08 | 47.49 | 46.31 | 46.51 | 647,130 | -0.26(-0.56%) |
Apr 03, 2024 | 47.44 | 47.47 | 46.62 | 46.77 | 817,056 | -0.65(-1.37%) |
Apr 02, 2024 | 48.12 | 48.32 | 46.89 | 47.42 | 818,961 | -0.80(-1.66%) |
Apr 01, 2024 | 49.03 | 49.07 | 48.15 | 48.22 | 877,033 | -0.89(-1.81%) |
Mar 28, 2024 | 48.67 | 49.07 | 49.05 | 49.11 | 1,051,649 | +0.45(+0.92%) |
Mar 27, 2024 | 47.64 | 48.70 | 47.64 | 48.66 | 755,403 | +1.24(+2.61%) |
Mar 26, 2024 | 47.90 | 48.18 | 47.39 | 47.42 | 743,751 | -0.31(-0.65%) |
Mar 25, 2024 | 48.81 | 48.89 | 47.71 | 47.73 | 891,544 | -0.96(-1.97%) |
Mar 22, 2024 | 48.22 | 48.72 | 47.74 | 48.69 | 935,540 | +0.48(+1.00%) |
Mar 21, 2024 | 48.33 | 48.62 | 47.89 | 48.21 | 738,071 | +0.15(+0.31%) |
Mar 20, 2024 | 47.24 | 48.13 | 47.00 | 48.06 | 682,050 | +0.70(+1.48%) |
Mar 19, 2024 | 46.87 | 47.62 | 46.72 | 47.36 | 841,826 | +0.68(+1.46%) |
Mar 18, 2024 | 46.67 | 47.37 | 46.45 | 46.68 | 945,661 | -0.08(-0.17%) |
Mar 15, 2024 | 46.40 | 47.25 | 46.30 | 46.76 | 3,375,215 | +0.12(+0.26%) |
Mar 14, 2024 | 47.67 | 47.69 | 46.34 | 46.64 | 1,037,398 | -1.05(-2.20%) |
Mar 13, 2024 | 47.96 | 48.20 | 47.49 | 47.69 | 862,248 | -0.09(-0.19%) |
Mar 12, 2024 | 47.32 | 47.98 | 46.96 | 47.78 | 923,647 | +0.01(+0.02%) |
Mar 11, 2024 | 48.18 | 48.25 | 47.27 | 47.77 | 961,284 | -0.42(-0.87%) |
Mar 08, 2024 | 48.48 | 48.94 | 48.18 | 48.19 | 647,211 | -0.16(-0.33%) |
Mar 07, 2024 | 49.21 | 49.28 | 48.09 | 48.35 | 939,112 | -0.72(-1.47%) |
Mar 06, 2024 | 49.53 | 49.53 | 48.64 | 49.07 | 1,056,594 | -0.30(-0.61%) |
Mar 05, 2024 | 50.00 | 50.32 | 49.27 | 49.37 | 1,432,317 | -1.12(-2.22%) |
Mar 04, 2024 | 49.28 | 52.90 | 48.66 | 50.49 | 2,801,013 | +2.67(+5.58%) |