Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 48.53 | 48.68 | 48.34 | 48.55 | 169,177 | +0.28(+0.57%) |
May 03, 2024 | 48.24 | 48.40 | 47.95 | 48.27 | 140,770 | +0.28(+0.58%) |
May 02, 2024 | 47.56 | 48.18 | 47.52 | 48.00 | 122,270 | +0.67(+1.42%) |
May 01, 2024 | 47.79 | 47.79 | 47.12 | 47.33 | 194,977 | -0.53(-1.11%) |
Apr 30, 2024 | 48.73 | 48.73 | 47.83 | 47.86 | 213,005 | -0.99(-2.02%) |
Apr 29, 2024 | 48.58 | 48.85 | 48.57 | 48.85 | 156,815 | +0.27(+0.55%) |
Apr 26, 2024 | 48.65 | 48.65 | 48.32 | 48.58 | 235,120 | -0.08(-0.16%) |
Apr 25, 2024 | 48.28 | 48.77 | 48.05 | 48.66 | 119,098 | +0.24(+0.49%) |
Apr 24, 2024 | 48.04 | 48.45 | 47.82 | 48.42 | 232,425 | +0.33(+0.68%) |
Apr 23, 2024 | 48.01 | 48.24 | 47.75 | 48.10 | 240,731 | +0.18(+0.37%) |
Apr 22, 2024 | 47.71 | 48.16 | 47.35 | 47.92 | 269,941 | +0.20(+0.41%) |
Apr 19, 2024 | 46.90 | 47.87 | 46.90 | 47.72 | 5,735,465 | +0.84(+1.79%) |
Apr 18, 2024 | 46.56 | 47.04 | 46.53 | 46.88 | 94,846 | +0.42(+0.91%) |
Apr 17, 2024 | 46.49 | 46.74 | 46.18 | 46.46 | 68,954 | +0.22(+0.47%) |
Apr 16, 2024 | 46.69 | 46.69 | 46.07 | 46.24 | 65,107 | -0.45(-0.97%) |
Apr 15, 2024 | 47.42 | 47.60 | 46.66 | 46.69 | 118,569 | -0.53(-1.13%) |
Apr 12, 2024 | 47.92 | 48.37 | 47.11 | 47.23 | 91,579 | -0.57(-1.20%) |
Apr 11, 2024 | 48.10 | 48.10 | 47.43 | 47.80 | 102,987 | -0.10(-0.21%) |
Apr 10, 2024 | 48.04 | 48.10 | 47.73 | 47.90 | 110,594 | -0.43(-0.90%) |
Apr 09, 2024 | 48.39 | 48.56 | 48.11 | 48.33 | 137,570 | -0.04(-0.08%) |
Apr 08, 2024 | 48.39 | 48.63 | 48.33 | 48.37 | 170,057 | +0.00(+0.00%) |
Apr 05, 2024 | 48.38 | 48.59 | 48.05 | 48.37 | 105,699 | -0.04(-0.08%) |
Apr 04, 2024 | 48.85 | 49.01 | 48.32 | 48.41 | 77,588 | -0.31(-0.63%) |
Apr 03, 2024 | 48.50 | 48.83 | 48.50 | 48.72 | 66,450 | +0.30(+0.61%) |
Apr 02, 2024 | 48.18 | 48.44 | 48.17 | 48.42 | 81,167 | +0.07(+0.14%) |
Apr 01, 2024 | 48.43 | 48.45 | 48.06 | 48.35 | 75,008 | +0.01(+0.02%) |
Mar 28, 2024 | 47.97 | 48.38 | 47.85 | 48.34 | 55,791 | +0.57(+1.20%) |
Mar 27, 2024 | 47.37 | 47.77 | 47.37 | 47.77 | 54,760 | +0.38(+0.81%) |
Mar 26, 2024 | 47.63 | 47.63 | 47.33 | 47.39 | 60,301 | -0.13(-0.27%) |
Mar 25, 2024 | 47.40 | 47.81 | 47.40 | 47.51 | 145,477 | +0.12(+0.25%) |
Mar 22, 2024 | 47.58 | 47.68 | 47.36 | 47.40 | 63,527 | -0.17(-0.35%) |
Mar 21, 2024 | 47.46 | 47.67 | 47.41 | 47.56 | 78,205 | +0.22(+0.46%) |
Mar 20, 2024 | 47.01 | 47.44 | 47.01 | 47.35 | 90,977 | +0.21(+0.44%) |
Mar 19, 2024 | 46.77 | 47.18 | 46.73 | 47.14 | 48,400 | +0.39(+0.84%) |
Mar 18, 2024 | 46.65 | 46.76 | 46.54 | 46.74 | 111,388 | +0.13(+0.28%) |
Mar 15, 2024 | 46.39 | 46.71 | 46.39 | 46.62 | 63,981 | +0.21(+0.45%) |
Mar 14, 2024 | 46.86 | 46.86 | 46.18 | 46.41 | 260,793 | -0.37(-0.79%) |
Mar 13, 2024 | 46.68 | 47.08 | 46.68 | 46.78 | 56,282 | +0.10(+0.22%) |
Mar 12, 2024 | 46.58 | 46.72 | 46.49 | 46.68 | 77,583 | +0.11(+0.23%) |
Mar 11, 2024 | 46.29 | 46.57 | 46.08 | 46.57 | 102,889 | +0.47(+1.03%) |
Mar 08, 2024 | 46.38 | 46.51 | 46.05 | 46.09 | 253,382 | -0.27(-0.57%) |
Mar 07, 2024 | 46.26 | 46.49 | 46.26 | 46.36 | 91,502 | +0.13(+0.28%) |
Mar 06, 2024 | 46.29 | 46.46 | 46.13 | 46.23 | 61,005 | +0.26(+0.56%) |
Mar 05, 2024 | 45.62 | 46.22 | 45.62 | 45.97 | 182,175 | +0.36(+0.78%) |
Mar 04, 2024 | 45.63 | 45.80 | 45.59 | 45.62 | 94,263 | +0.02(+0.04%) |