Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 46.25 | 46.52 | 46.25 | 46.31 | 832 | +0.17(+0.37%) |
May 03, 2024 | 46.38 | 46.38 | 46.00 | 46.14 | 2,423 | +0.54(+1.18%) |
May 02, 2024 | 45.13 | 45.64 | 45.13 | 45.60 | 5,438 | +0.78(+1.73%) |
May 01, 2024 | 44.48 | 45.33 | 44.48 | 44.82 | 9,110 | +0.86(+1.97%) |
Apr 30, 2024 | 44.21 | 44.25 | 43.96 | 43.96 | 4,797 | -0.49(-1.10%) |
Apr 29, 2024 | 44.74 | 44.74 | 44.42 | 44.45 | 1,013 | -0.30(-0.67%) |
Apr 26, 2024 | 45.25 | 45.25 | 44.74 | 44.75 | 6,096 | -0.21(-0.47%) |
Apr 25, 2024 | 45.06 | 45.06 | 44.72 | 44.96 | 4,795 | -0.51(-1.12%) |
Apr 24, 2024 | 45.02 | 45.47 | 44.96 | 45.47 | 3,251 | +0.03(+0.07%) |
Apr 23, 2024 | 45.30 | 45.58 | 45.30 | 45.44 | 13,484 | +0.67(+1.51%) |
Apr 22, 2024 | 44.40 | 44.95 | 44.39 | 44.77 | 3,088 | +0.48(+1.07%) |
Apr 19, 2024 | 42.86 | 44.29 | 42.86 | 44.29 | 98,172 | +1.35(+3.14%) |
Apr 18, 2024 | 42.68 | 43.05 | 42.68 | 42.94 | 2,830 | +0.32(+0.76%) |
Apr 17, 2024 | 42.83 | 42.89 | 42.62 | 42.62 | 5,171 | +0.06(+0.14%) |
Apr 16, 2024 | 42.79 | 42.87 | 42.52 | 42.56 | 30,490 | -0.53(-1.22%) |
Apr 15, 2024 | 43.45 | 43.76 | 42.75 | 43.09 | 5,752 | -0.13(-0.31%) |
Apr 12, 2024 | 42.92 | 43.27 | 42.92 | 43.22 | 7,742 | -0.25(-0.58%) |
Apr 11, 2024 | 43.32 | 43.56 | 43.31 | 43.47 | 13,637 | +0.17(+0.40%) |
Apr 10, 2024 | 44.25 | 44.25 | 43.01 | 43.30 | 21,681 | -2.24(-4.92%) |
Apr 09, 2024 | 45.25 | 45.59 | 45.25 | 45.54 | 4,864 | +0.36(+0.80%) |
Apr 08, 2024 | 44.82 | 45.40 | 44.82 | 45.18 | 11,393 | +0.57(+1.28%) |
Apr 05, 2024 | 44.50 | 44.85 | 44.50 | 44.61 | 5,627 | -0.10(-0.22%) |
Apr 04, 2024 | 45.27 | 45.44 | 44.62 | 44.71 | 9,242 | +0.12(+0.27%) |
Apr 03, 2024 | 44.50 | 44.80 | 44.50 | 44.59 | 4,987 | -0.12(-0.27%) |
Apr 02, 2024 | 45.06 | 45.19 | 44.57 | 44.71 | 19,164 | -0.99(-2.17%) |
Apr 01, 2024 | 46.64 | 46.64 | 45.49 | 45.70 | 22,327 | -0.84(-1.80%) |
Mar 28, 2024 | 46.19 | 46.65 | 46.11 | 46.54 | 9,422 | +0.37(+0.80%) |
Mar 27, 2024 | 45.02 | 46.17 | 45.02 | 46.17 | 4,876 | +1.60(+3.59%) |
Mar 26, 2024 | 44.95 | 44.95 | 44.55 | 44.57 | 7,199 | -0.16(-0.37%) |
Mar 25, 2024 | 44.92 | 45.01 | 44.70 | 44.73 | 3,987 | +0.09(+0.19%) |
Mar 22, 2024 | 45.55 | 45.55 | 44.58 | 44.65 | 10,360 | -0.95(-2.08%) |
Mar 21, 2024 | 45.36 | 45.87 | 45.28 | 45.60 | 74,251 | +0.51(+1.13%) |
Mar 20, 2024 | 43.65 | 45.09 | 43.54 | 45.09 | 11,474 | +1.36(+3.11%) |
Mar 19, 2024 | 43.73 | 43.94 | 43.62 | 43.73 | 9,925 | +0.31(+0.71%) |
Mar 18, 2024 | 43.64 | 43.96 | 43.42 | 43.42 | 8,566 | -0.48(-1.10%) |
Mar 15, 2024 | 43.52 | 44.11 | 43.52 | 43.90 | 7,804 | +0.43(+1.00%) |
Mar 14, 2024 | 44.36 | 44.36 | 43.30 | 43.47 | 8,927 | -1.17(-2.61%) |
Mar 13, 2024 | 44.83 | 45.34 | 44.59 | 44.63 | 15,645 | -0.21(-0.46%) |
Mar 12, 2024 | 45.40 | 45.43 | 44.83 | 44.84 | 13,134 | -0.75(-1.64%) |
Mar 11, 2024 | 45.63 | 45.75 | 45.55 | 45.59 | 16,263 | -0.12(-0.25%) |
Mar 08, 2024 | 46.17 | 46.18 | 45.70 | 45.70 | 2,629 | +0.02(+0.04%) |
Mar 07, 2024 | 46.02 | 46.44 | 45.63 | 45.68 | 131,908 | -0.15(-0.33%) |
Mar 06, 2024 | 45.90 | 46.39 | 44.90 | 45.83 | 330,624 | -0.06(-0.14%) |
Mar 05, 2024 | 44.37 | 46.04 | 44.37 | 45.89 | 10,737 | +1.42(+3.18%) |
Mar 04, 2024 | 44.64 | 45.34 | 44.46 | 44.48 | 8,118 | -0.14(-0.31%) |