Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 45.97 | 47.16 | 45.57 | 46.90 | 2,857,299 | +2.04(+4.55%) |
May 03, 2024 | 44.76 | 45.37 | 44.14 | 44.86 | 2,483,102 | +0.86(+1.95%) |
May 02, 2024 | 44.01 | 44.21 | 41.87 | 44.00 | 2,983,389 | +0.57(+1.31%) |
May 01, 2024 | 42.76 | 44.30 | 41.81 | 43.43 | 2,954,628 | +0.10(+0.23%) |
Apr 30, 2024 | 43.88 | 44.55 | 43.11 | 43.33 | 1,920,657 | -0.69(-1.57%) |
Apr 29, 2024 | 43.65 | 44.19 | 42.19 | 44.02 | 1,708,845 | +0.56(+1.29%) |
Apr 26, 2024 | 43.01 | 43.61 | 41.71 | 43.46 | 3,271,525 | +0.21(+0.49%) |
Apr 25, 2024 | 44.29 | 46.10 | 41.81 | 43.25 | 4,362,924 | -0.85(-1.93%) |
Apr 24, 2024 | 44.89 | 45.90 | 43.36 | 44.10 | 2,615,125 | +0.34(+0.78%) |
Apr 23, 2024 | 43.88 | 44.99 | 43.55 | 43.76 | 4,447,320 | +0.78(+1.81%) |
Apr 22, 2024 | 41.79 | 43.26 | 41.21 | 42.98 | 3,066,990 | +2.25(+5.52%) |
Apr 19, 2024 | 42.87 | 43.78 | 40.32 | 40.73 | 5,657,285 | -3.08(-7.03%) |
Apr 18, 2024 | 44.62 | 45.31 | 43.40 | 43.81 | 1,739,525 | -0.81(-1.82%) |
Apr 17, 2024 | 45.76 | 46.62 | 44.36 | 44.62 | 1,529,672 | -1.09(-2.38%) |
Apr 16, 2024 | 43.90 | 45.83 | 43.28 | 45.71 | 1,441,761 | +1.36(+3.07%) |
Apr 15, 2024 | 45.30 | 45.92 | 44.18 | 44.35 | 1,449,972 | -0.39(-0.87%) |
Apr 12, 2024 | 45.00 | 45.68 | 44.33 | 44.74 | 1,691,606 | -1.28(-2.78%) |
Apr 11, 2024 | 46.32 | 46.44 | 45.34 | 46.02 | 1,373,861 | -0.04(-0.09%) |
Apr 10, 2024 | 45.75 | 47.12 | 45.18 | 46.06 | 1,541,861 | -0.99(-2.10%) |
Apr 09, 2024 | 49.40 | 49.43 | 46.05 | 47.05 | 2,837,837 | -2.38(-4.81%) |
Apr 08, 2024 | 50.25 | 50.51 | 48.55 | 49.43 | 1,590,522 | +0.04(+0.08%) |
Apr 05, 2024 | 48.57 | 49.61 | 48.13 | 49.39 | 1,833,756 | +1.32(+2.75%) |
Apr 04, 2024 | 50.20 | 51.12 | 47.86 | 48.07 | 2,924,266 | -1.19(-2.42%) |
Apr 03, 2024 | 46.42 | 49.31 | 46.41 | 49.26 | 2,833,884 | +2.36(+5.03%) |
Apr 02, 2024 | 44.56 | 47.01 | 43.94 | 46.90 | 2,597,338 | +1.00(+2.18%) |
Apr 01, 2024 | 45.09 | 46.13 | 45.06 | 45.90 | 970,902 | +0.96(+2.14%) |
Mar 28, 2024 | 45.25 | 45.03 | 45.03 | 44.94 | 1,079,607 | -0.62(-1.36%) |
Mar 27, 2024 | 46.77 | 47.14 | 44.51 | 45.56 | 1,500,370 | -0.81(-1.75%) |
Mar 26, 2024 | 46.71 | 47.35 | 46.23 | 46.37 | 1,341,108 | +0.03(+0.06%) |
Mar 25, 2024 | 46.68 | 47.43 | 46.29 | 46.34 | 1,096,318 | -0.69(-1.47%) |
Mar 22, 2024 | 46.48 | 47.07 | 45.83 | 47.03 | 1,105,805 | -0.02(-0.04%) |
Mar 21, 2024 | 45.25 | 47.26 | 44.86 | 47.05 | 2,598,959 | +3.00(+6.81%) |
Mar 20, 2024 | 43.07 | 44.22 | 42.60 | 44.05 | 2,577,004 | +1.03(+2.39%) |
Mar 19, 2024 | 43.78 | 43.78 | 41.50 | 43.02 | 3,035,776 | -1.67(-3.74%) |
Mar 18, 2024 | 44.63 | 45.88 | 44.56 | 44.69 | 1,859,002 | +0.72(+1.64%) |
Mar 15, 2024 | 43.62 | 44.46 | 43.12 | 43.97 | 2,484,752 | -0.45(-1.01%) |
Mar 14, 2024 | 44.84 | 45.06 | 43.60 | 44.42 | 1,292,439 | -0.61(-1.35%) |
Mar 13, 2024 | 44.70 | 45.51 | 44.04 | 45.03 | 1,886,714 | -0.17(-0.38%) |
Mar 12, 2024 | 44.30 | 45.34 | 44.27 | 45.20 | 2,203,690 | +1.54(+3.53%) |
Mar 11, 2024 | 45.02 | 45.48 | 42.10 | 43.66 | 4,333,186 | -2.44(-5.29%) |
Mar 08, 2024 | 47.87 | 49.35 | 46.00 | 46.10 | 2,651,345 | -1.27(-2.68%) |
Mar 07, 2024 | 47.57 | 48.44 | 47.33 | 47.37 | 1,914,550 | +0.17(+0.36%) |
Mar 06, 2024 | 46.77 | 48.13 | 46.40 | 47.20 | 1,836,447 | +1.42(+3.10%) |
Mar 05, 2024 | 46.50 | 47.15 | 45.24 | 45.78 | 2,495,636 | -1.37(-2.91%) |
Mar 04, 2024 | 45.33 | 47.60 | 45.32 | 47.15 | 3,220,286 | +1.85(+4.08%) |