Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 46.81 | 46.89 | 46.81 | 46.87 | 206,370 | +0.07(+0.15%) |
May 01, 2024 | 46.79 | 46.85 | 46.75 | 46.80 | 202,885 | +0.05(+0.11%) |
Apr 30, 2024 | 46.79 | 46.79 | 46.74 | 46.75 | 211,581 | -0.02(-0.04%) |
Apr 29, 2024 | 46.78 | 46.79 | 46.75 | 46.77 | 243,145 | +0.02(+0.04%) |
Apr 26, 2024 | 46.68 | 46.76 | 46.68 | 46.75 | 276,815 | +0.02(+0.05%) |
Apr 25, 2024 | 46.70 | 46.74 | 46.68 | 46.73 | 274,730 | -0.02(-0.03%) |
Apr 24, 2024 | 46.80 | 46.80 | 46.72 | 46.74 | 322,401 | -0.02(-0.04%) |
Apr 23, 2024 | 46.74 | 46.81 | 46.72 | 46.76 | 262,540 | +0.01(+0.02%) |
Apr 22, 2024 | 46.69 | 46.75 | 46.69 | 46.75 | 203,243 | +0.04(+0.09%) |
Apr 19, 2024 | 46.74 | 46.74 | 46.68 | 46.71 | 1,537,158 | +0.04(+0.09%) |
Apr 18, 2024 | 46.72 | 46.73 | 46.66 | 46.67 | 910,909 | -0.04(-0.09%) |
Apr 17, 2024 | 46.73 | 46.73 | 46.67 | 46.71 | 252,723 | +0.07(+0.15%) |
Apr 16, 2024 | 46.67 | 46.67 | 46.61 | 46.64 | 313,010 | -0.03(-0.07%) |
Apr 15, 2024 | 46.71 | 46.71 | 46.64 | 46.67 | 237,830 | -0.07(-0.16%) |
Apr 12, 2024 | 46.76 | 46.76 | 46.71 | 46.75 | 279,894 | +0.03(+0.07%) |
Apr 11, 2024 | 46.74 | 46.74 | 46.65 | 46.71 | 353,357 | +0.02(+0.03%) |
Apr 10, 2024 | 46.79 | 46.79 | 46.67 | 46.70 | 485,279 | -0.15(-0.33%) |
Apr 09, 2024 | 46.84 | 46.86 | 46.82 | 46.85 | 222,258 | +0.06(+0.14%) |
Apr 08, 2024 | 46.80 | 46.81 | 46.78 | 46.79 | 204,528 | -0.02(-0.04%) |
Apr 05, 2024 | 46.82 | 46.84 | 46.80 | 46.81 | 335,311 | -0.03(-0.07%) |
Apr 04, 2024 | 46.83 | 46.85 | 46.81 | 46.84 | 243,154 | +0.01(+0.02%) |
Apr 03, 2024 | 46.82 | 46.83 | 46.78 | 46.83 | 254,115 | +0.02(+0.04%) |
Apr 02, 2024 | 46.81 | 46.82 | 46.77 | 46.81 | 455,809 | +0.00(+0.00%) |
Apr 01, 2024 | 46.86 | 46.86 | 46.79 | 46.81 | 312,153 | -0.05(-0.11%) |
Mar 28, 2024 | 46.88 | 46.88 | 46.83 | 46.86 | 586,121 | -0.01(-0.02%) |
Mar 27, 2024 | 46.86 | 46.87 | 46.82 | 46.87 | 221,766 | +0.06(+0.13%) |
Mar 26, 2024 | 46.78 | 46.84 | 46.78 | 46.81 | 272,979 | -0.01(-0.02%) |
Mar 25, 2024 | 46.82 | 46.83 | 46.80 | 46.82 | 300,821 | -0.03(-0.06%) |
Mar 22, 2024 | 46.83 | 46.86 | 46.80 | 46.85 | 423,521 | +0.06(+0.13%) |
Mar 21, 2024 | 46.82 | 46.82 | 46.78 | 46.79 | 223,446 | +0.01(+0.02%) |
Mar 20, 2024 | 46.74 | 46.80 | 46.70 | 46.78 | 1,098,770 | +0.07(+0.15%) |
Mar 19, 2024 | 46.74 | 46.75 | 46.71 | 46.71 | 218,289 | -0.02(-0.05%) |
Mar 18, 2024 | 46.71 | 46.74 | 46.69 | 46.74 | 199,901 | +0.00(+0.00%) |
Mar 15, 2024 | 46.75 | 46.75 | 46.68 | 46.74 | 350,573 | -0.10(-0.21%) |
Mar 14, 2024 | 46.76 | 46.83 | 46.71 | 46.83 | 295,360 | +0.06(+0.13%) |
Mar 13, 2024 | 46.77 | 46.78 | 46.74 | 46.77 | 371,787 | +0.01(+0.02%) |
Mar 12, 2024 | 46.77 | 46.82 | 46.76 | 46.77 | 268,718 | -0.02(-0.04%) |
Mar 11, 2024 | 46.78 | 46.82 | 46.78 | 46.78 | 210,530 | -0.06(-0.13%) |
Mar 08, 2024 | 46.78 | 46.84 | 46.78 | 46.84 | 314,509 | +0.09(+0.19%) |
Mar 07, 2024 | 46.76 | 46.78 | 46.73 | 46.76 | 224,092 | +0.05(+0.11%) |
Mar 06, 2024 | 46.75 | 46.76 | 46.71 | 46.71 | 207,268 | +0.00(+0.00%) |
Mar 05, 2024 | 46.66 | 46.74 | 46.66 | 46.71 | 324,799 | +0.03(+0.06%) |
Mar 04, 2024 | 46.66 | 46.68 | 46.64 | 46.68 | 248,273 | -0.01(-0.02%) |