Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 46.27 | 46.58 | 46.03 | 46.50 | 196,790 | +0.39(+0.85%) |
May 08, 2024 | 45.05 | 46.13 | 45.05 | 46.11 | 161,064 | +0.45(+0.98%) |
May 07, 2024 | 46.35 | 46.80 | 45.63 | 45.66 | 217,672 | -0.47(-1.02%) |
May 06, 2024 | 46.24 | 47.09 | 46.07 | 46.13 | 275,526 | +0.21(+0.46%) |
May 03, 2024 | 45.50 | 45.98 | 45.14 | 45.92 | 240,156 | +1.20(+2.67%) |
May 02, 2024 | 43.99 | 44.77 | 43.63 | 44.72 | 236,129 | +1.09(+2.49%) |
May 01, 2024 | 42.85 | 44.70 | 42.77 | 43.64 | 233,963 | +1.05(+2.46%) |
Apr 30, 2024 | 42.73 | 42.95 | 42.34 | 42.59 | 242,249 | -0.38(-0.88%) |
Apr 29, 2024 | 43.05 | 43.85 | 42.67 | 42.97 | 288,044 | +0.26(+0.61%) |
Apr 26, 2024 | 43.75 | 44.23 | 42.49 | 42.71 | 295,279 | -1.67(-3.77%) |
Apr 25, 2024 | 44.53 | 44.81 | 43.61 | 44.39 | 455,955 | -0.55(-1.22%) |
Apr 24, 2024 | 44.27 | 45.08 | 43.79 | 44.93 | 232,854 | +0.12(+0.27%) |
Apr 23, 2024 | 43.75 | 44.98 | 42.45 | 44.81 | 232,240 | +1.06(+2.41%) |
Apr 22, 2024 | 43.06 | 44.24 | 42.23 | 43.76 | 241,298 | +0.63(+1.46%) |
Apr 19, 2024 | 41.45 | 43.17 | 41.45 | 43.13 | 271,079 | +1.42(+3.39%) |
Apr 18, 2024 | 41.51 | 42.33 | 41.51 | 41.71 | 226,828 | +0.11(+0.26%) |
Apr 17, 2024 | 42.08 | 42.43 | 41.53 | 41.60 | 252,082 | -0.14(-0.33%) |
Apr 16, 2024 | 41.73 | 42.06 | 41.20 | 41.74 | 251,412 | -0.49(-1.16%) |
Apr 15, 2024 | 42.76 | 43.26 | 41.76 | 42.23 | 176,611 | -0.38(-0.89%) |
Apr 12, 2024 | 42.07 | 42.63 | 41.78 | 42.61 | 208,652 | +0.03(+0.07%) |
Apr 11, 2024 | 42.58 | 42.84 | 42.11 | 42.58 | 209,468 | +0.43(+1.02%) |
Apr 10, 2024 | 43.27 | 43.27 | 41.48 | 42.15 | 324,115 | -2.58(-5.77%) |
Apr 09, 2024 | 44.22 | 44.77 | 44.06 | 44.73 | 139,706 | +0.84(+1.91%) |
Apr 08, 2024 | 43.19 | 44.19 | 43.19 | 43.90 | 113,349 | +0.79(+1.83%) |
Apr 05, 2024 | 42.81 | 43.36 | 42.68 | 43.11 | 116,308 | +0.09(+0.21%) |
Apr 04, 2024 | 43.96 | 44.22 | 42.91 | 43.02 | 160,073 | -0.30(-0.69%) |
Apr 03, 2024 | 42.92 | 43.50 | 42.92 | 43.32 | 185,704 | +0.08(+0.18%) |
Apr 02, 2024 | 43.36 | 43.65 | 42.75 | 43.24 | 265,177 | -0.80(-1.81%) |
Apr 01, 2024 | 45.26 | 45.35 | 43.55 | 44.04 | 209,404 | -0.96(-2.13%) |
Mar 28, 2024 | 44.80 | 45.28 | 44.59 | 44.99 | 293,909 | +0.17(+0.38%) |
Mar 27, 2024 | 43.31 | 44.91 | 43.31 | 44.82 | 213,476 | +1.88(+4.39%) |
Mar 26, 2024 | 43.68 | 43.84 | 42.84 | 42.94 | 223,954 | -0.38(-0.87%) |
Mar 25, 2024 | 43.59 | 44.08 | 43.28 | 43.32 | 203,033 | -0.07(-0.16%) |
Mar 22, 2024 | 44.48 | 44.48 | 43.19 | 43.39 | 186,309 | -0.90(-2.03%) |
Mar 21, 2024 | 43.83 | 44.60 | 43.73 | 44.29 | 256,715 | +0.78(+1.79%) |
Mar 20, 2024 | 41.83 | 43.93 | 41.71 | 43.51 | 233,146 | +1.47(+3.49%) |
Mar 19, 2024 | 41.68 | 42.26 | 41.62 | 42.04 | 228,953 | +0.32(+0.76%) |
Mar 18, 2024 | 41.85 | 42.15 | 41.46 | 41.72 | 281,605 | -0.05(-0.12%) |
Mar 15, 2024 | 41.00 | 42.00 | 41.00 | 41.77 | 863,484 | +0.60(+1.45%) |
Mar 14, 2024 | 42.41 | 42.70 | 40.86 | 41.18 | 266,654 | -1.49(-3.48%) |
Mar 13, 2024 | 42.54 | 43.37 | 42.42 | 42.66 | 207,451 | -0.13(-0.30%) |
Mar 12, 2024 | 43.39 | 43.69 | 42.67 | 42.79 | 372,499 | -0.86(-1.96%) |
Mar 11, 2024 | 43.58 | 43.92 | 43.15 | 43.65 | 187,566 | +0.10(+0.23%) |
Mar 08, 2024 | 44.36 | 44.51 | 43.40 | 43.55 | 241,022 | -0.10(-0.23%) |
Mar 07, 2024 | 44.05 | 44.32 | 43.43 | 43.65 | 221,152 | +0.23(+0.53%) |
Mar 06, 2024 | 43.20 | 44.03 | 42.16 | 43.42 | 281,775 | +0.23(+0.53%) |
Mar 05, 2024 | 41.27 | 43.29 | 41.27 | 43.19 | 216,264 | +1.59(+3.83%) |
Mar 04, 2024 | 41.96 | 42.83 | 41.33 | 41.59 | 308,532 | -0.44(-1.04%) |