Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 45.95 | 46.46 | 45.85 | 46.00 | 286,256 | +0.37(+0.81%) |
May 02, 2024 | 44.46 | 45.72 | 44.23 | 45.63 | 563,255 | +1.57(+3.56%) |
May 01, 2024 | 43.55 | 44.87 | 43.36 | 44.06 | 253,144 | +0.24(+0.55%) |
Apr 30, 2024 | 44.29 | 44.38 | 43.64 | 43.82 | 602,709 | -1.10(-2.45%) |
Apr 29, 2024 | 44.11 | 45.00 | 44.02 | 44.92 | 612,784 | +2.11(+4.93%) |
Apr 26, 2024 | 42.50 | 42.95 | 42.50 | 42.81 | 219,655 | +0.61(+1.45%) |
Apr 25, 2024 | 41.57 | 42.30 | 41.49 | 42.20 | 277,115 | +0.31(+0.74%) |
Apr 24, 2024 | 42.58 | 42.58 | 41.65 | 41.89 | 603,366 | -0.45(-1.06%) |
Apr 23, 2024 | 41.94 | 42.53 | 41.68 | 42.34 | 589,879 | +0.01(+0.02%) |
Apr 22, 2024 | 42.08 | 42.46 | 41.74 | 42.33 | 528,959 | -0.09(-0.21%) |
Apr 19, 2024 | 42.32 | 42.79 | 42.21 | 42.42 | 419,360 | -0.49(-1.14%) |
Apr 18, 2024 | 43.21 | 43.46 | 42.78 | 42.91 | 276,063 | -0.24(-0.56%) |
Apr 17, 2024 | 43.19 | 43.55 | 43.00 | 43.15 | 348,600 | +0.41(+0.96%) |
Apr 16, 2024 | 42.86 | 43.00 | 42.54 | 42.74 | 532,619 | -1.29(-2.93%) |
Apr 15, 2024 | 44.67 | 45.10 | 43.89 | 44.03 | 377,873 | -0.05(-0.11%) |
Apr 12, 2024 | 45.04 | 45.13 | 43.95 | 44.08 | 420,505 | -1.76(-3.84%) |
Apr 11, 2024 | 45.90 | 45.95 | 45.00 | 45.84 | 708,505 | +0.54(+1.19%) |
Apr 10, 2024 | 45.40 | 45.73 | 44.94 | 45.30 | 474,023 | -1.34(-2.87%) |
Apr 09, 2024 | 46.32 | 46.83 | 46.19 | 46.64 | 468,982 | +0.91(+1.99%) |
Apr 08, 2024 | 44.97 | 45.90 | 44.97 | 45.73 | 297,700 | +0.76(+1.69%) |
Apr 05, 2024 | 44.92 | 45.24 | 44.69 | 44.97 | 316,104 | -0.29(-0.64%) |
Apr 04, 2024 | 46.17 | 46.41 | 45.18 | 45.26 | 524,755 | -0.55(-1.20%) |
Apr 03, 2024 | 45.14 | 45.89 | 45.14 | 45.81 | 422,898 | +0.45(+0.99%) |
Apr 02, 2024 | 45.11 | 45.63 | 45.11 | 45.36 | 580,019 | -0.22(-0.48%) |
Apr 01, 2024 | 45.47 | 45.92 | 45.33 | 45.58 | 334,504 | +0.29(+0.64%) |
Mar 28, 2024 | 45.20 | 45.33 | 45.32 | 45.29 | 209,788 | -0.11(-0.24%) |
Mar 27, 2024 | 44.35 | 45.46 | 44.29 | 45.40 | 265,415 | +0.70(+1.57%) |
Mar 26, 2024 | 44.86 | 45.35 | 44.69 | 44.70 | 467,575 | -0.04(-0.09%) |
Mar 25, 2024 | 44.76 | 45.35 | 44.70 | 44.74 | 563,417 | -0.48(-1.06%) |
Mar 22, 2024 | 45.24 | 45.78 | 45.10 | 45.22 | 282,218 | -0.85(-1.85%) |
Mar 21, 2024 | 46.13 | 46.59 | 46.04 | 46.07 | 200,773 | -0.58(-1.24%) |
Mar 20, 2024 | 45.56 | 46.86 | 45.51 | 46.65 | 286,906 | +0.96(+2.10%) |
Mar 19, 2024 | 45.67 | 45.90 | 45.46 | 45.69 | 195,184 | -0.42(-0.91%) |
Mar 18, 2024 | 46.09 | 46.41 | 45.81 | 46.11 | 330,572 | +0.77(+1.70%) |
Mar 15, 2024 | 44.94 | 45.44 | 44.76 | 45.34 | 321,097 | +0.00(+0.00%) |
Mar 14, 2024 | 46.14 | 46.27 | 45.15 | 45.34 | 333,385 | -1.13(-2.43%) |
Mar 13, 2024 | 46.32 | 46.79 | 46.14 | 46.47 | 312,973 | -0.03(-0.06%) |
Mar 12, 2024 | 46.73 | 46.73 | 46.22 | 46.50 | 289,259 | +0.39(+0.85%) |
Mar 11, 2024 | 45.30 | 46.33 | 45.30 | 46.11 | 512,348 | +1.93(+4.37%) |
Mar 08, 2024 | 44.60 | 45.22 | 44.14 | 44.18 | 464,225 | -0.58(-1.30%) |
Mar 07, 2024 | 44.61 | 45.00 | 44.55 | 44.76 | 354,920 | +0.12(+0.27%) |
Mar 06, 2024 | 44.19 | 44.95 | 43.80 | 44.64 | 488,740 | +1.27(+2.93%) |
Mar 05, 2024 | 44.40 | 44.70 | 43.25 | 43.37 | 753,278 | -2.40(-5.24%) |
Mar 04, 2024 | 46.38 | 46.65 | 45.67 | 45.77 | 510,516 | -1.39(-2.95%) |