Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 45.84 | 46.18 | 45.83 | 46.18 | 1,137 | +0.22(+0.48%) |
Apr 30, 2024 | 46.26 | 46.57 | 45.87 | 45.96 | 19,449 | -0.84(-1.79%) |
Apr 29, 2024 | 46.43 | 46.80 | 46.43 | 46.80 | 4,192 | +0.01(+0.02%) |
Apr 26, 2024 | 46.37 | 46.79 | 46.37 | 46.79 | 2,112 | +0.20(+0.43%) |
Apr 25, 2024 | 46.39 | 46.59 | 46.39 | 46.59 | 1,645 | -0.70(-1.48%) |
Apr 24, 2024 | 47.29 | 47.29 | 46.92 | 47.29 | 2,332 | +0.05(+0.11%) |
Apr 23, 2024 | 47.60 | 47.60 | 47.21 | 47.24 | 2,285 | +0.23(+0.49%) |
Apr 22, 2024 | 46.59 | 47.01 | 46.59 | 47.01 | 4,399 | +0.97(+2.11%) |
Apr 19, 2024 | 46.10 | 46.10 | 45.84 | 46.04 | 3,617 | +0.16(+0.35%) |
Apr 18, 2024 | 46.02 | 46.09 | 45.75 | 45.88 | 4,983 | +0.06(+0.13%) |
Apr 17, 2024 | 45.84 | 45.88 | 45.56 | 45.82 | 7,187 | +0.14(+0.31%) |
Apr 16, 2024 | 45.72 | 45.88 | 45.52 | 45.68 | 6,350 | -0.72(-1.55%) |
Apr 15, 2024 | 46.77 | 46.77 | 46.25 | 46.40 | 3,937 | +1.31(+2.91%) |
Apr 12, 2024 | 45.15 | 45.15 | 45.01 | 45.09 | 5,443 | -0.55(-1.21%) |
Apr 11, 2024 | 45.50 | 45.65 | 45.25 | 45.64 | 4,010 | -0.34(-0.74%) |
Apr 10, 2024 | 45.86 | 45.98 | 45.86 | 45.98 | 3,125 | -0.65(-1.39%) |
Apr 09, 2024 | 46.87 | 46.87 | 46.47 | 46.63 | 3,365 | -0.04(-0.09%) |
Apr 08, 2024 | 46.48 | 46.67 | 46.48 | 46.67 | 3,994 | +0.28(+0.60%) |
Apr 05, 2024 | 46.23 | 46.39 | 46.19 | 46.39 | 10,053 | -0.23(-0.49%) |
Apr 04, 2024 | 47.09 | 47.09 | 46.62 | 46.62 | 5,192 | +0.06(+0.13%) |
Apr 03, 2024 | 46.40 | 46.68 | 46.40 | 46.56 | 6,023 | +0.32(+0.69%) |
Apr 02, 2024 | 46.17 | 46.24 | 46.13 | 46.24 | 7,956 | -0.03(-0.06%) |
Apr 01, 2024 | 46.02 | 46.27 | 45.97 | 46.27 | 2,897 | -0.18(-0.39%) |
Mar 28, 2024 | 46.24 | 46.45 | 46.24 | 46.45 | 2,488 | -0.06(-0.13%) |
Mar 27, 2024 | 46.48 | 46.51 | 46.48 | 46.51 | 2,420 | +1.07(+2.35%) |
Mar 26, 2024 | 45.36 | 45.44 | 45.35 | 45.44 | 2,755 | +0.45(+1.00%) |
Mar 25, 2024 | 45.08 | 45.11 | 44.95 | 44.99 | 6,704 | +0.98(+2.23%) |
Mar 22, 2024 | 44.16 | 44.17 | 44.01 | 44.01 | 1,888 | -0.26(-0.59%) |
Mar 21, 2024 | 44.23 | 44.29 | 44.20 | 44.27 | 4,292 | -0.26(-0.58%) |
Mar 20, 2024 | 43.98 | 44.53 | 43.98 | 44.53 | 3,235 | +0.54(+1.23%) |
Mar 19, 2024 | 43.81 | 43.99 | 43.81 | 43.99 | 2,530 | +0.42(+0.96%) |
Mar 18, 2024 | 43.36 | 43.72 | 43.36 | 43.57 | 1,622 | +0.09(+0.21%) |
Mar 15, 2024 | 42.89 | 43.48 | 42.89 | 43.48 | 7,120 | -0.12(-0.28%) |
Mar 14, 2024 | 42.60 | 43.60 | 42.60 | 43.60 | 8,607 | +0.44(+1.02%) |
Mar 13, 2024 | 43.27 | 43.44 | 43.16 | 43.16 | 1,839 | +0.03(+0.07%) |
Mar 12, 2024 | 42.75 | 43.20 | 42.75 | 43.13 | 1,776 | +0.61(+1.43%) |
Mar 11, 2024 | 42.30 | 42.52 | 42.28 | 42.52 | 5,265 | +0.09(+0.21%) |
Mar 08, 2024 | 42.59 | 42.69 | 42.43 | 42.43 | 3,781 | +0.26(+0.62%) |
Mar 07, 2024 | 42.22 | 42.22 | 42.15 | 42.17 | 1,110 | +0.43(+1.04%) |
Mar 06, 2024 | 41.75 | 41.86 | 41.74 | 41.74 | 1,543 | +0.52(+1.26%) |
Mar 05, 2024 | 40.97 | 41.34 | 40.89 | 41.22 | 4,421 | +0.23(+0.56%) |
Mar 04, 2024 | 41.33 | 41.33 | 40.86 | 40.99 | 3,028 | -1.26(-2.98%) |