Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 45.03 | 45.33 | 44.81 | 45.27 | 259,604 | +0.85(+1.91%) |
May 01, 2024 | 43.93 | 45.38 | 43.93 | 44.42 | 186,267 | +0.79(+1.81%) |
Apr 30, 2024 | 44.01 | 44.41 | 43.63 | 43.63 | 154,502 | -0.88(-1.98%) |
Apr 29, 2024 | 45.16 | 45.25 | 44.45 | 44.51 | 111,183 | -0.37(-0.82%) |
Apr 26, 2024 | 44.91 | 45.39 | 44.73 | 44.88 | 110,913 | -0.02(-0.04%) |
Apr 25, 2024 | 45.40 | 45.40 | 44.45 | 44.90 | 142,577 | -0.76(-1.67%) |
Apr 24, 2024 | 45.11 | 45.79 | 44.52 | 45.66 | 135,609 | +0.10(+0.22%) |
Apr 23, 2024 | 44.54 | 45.84 | 44.54 | 45.56 | 196,379 | +0.82(+1.84%) |
Apr 22, 2024 | 44.56 | 45.28 | 44.43 | 44.74 | 272,771 | +0.28(+0.62%) |
Apr 19, 2024 | 42.99 | 44.51 | 42.98 | 44.46 | 357,073 | +1.20(+2.77%) |
Apr 18, 2024 | 42.56 | 44.62 | 41.56 | 43.27 | 235,585 | +0.57(+1.34%) |
Apr 17, 2024 | 42.99 | 43.37 | 42.52 | 42.69 | 177,764 | +0.18(+0.42%) |
Apr 16, 2024 | 43.04 | 43.04 | 42.36 | 42.52 | 158,299 | -0.85(-1.96%) |
Apr 15, 2024 | 43.62 | 44.14 | 42.85 | 43.37 | 161,926 | -0.09(-0.20%) |
Apr 12, 2024 | 43.50 | 43.64 | 43.13 | 43.46 | 335,477 | -0.45(-1.01%) |
Apr 11, 2024 | 43.55 | 44.07 | 42.84 | 43.90 | 160,150 | +0.44(+1.00%) |
Apr 10, 2024 | 44.93 | 44.93 | 42.90 | 43.47 | 163,102 | -2.78(-6.01%) |
Apr 09, 2024 | 46.08 | 46.65 | 46.08 | 46.25 | 121,827 | +0.18(+0.39%) |
Apr 08, 2024 | 45.74 | 46.42 | 45.66 | 46.07 | 55,198 | +0.39(+0.84%) |
Apr 05, 2024 | 45.75 | 45.79 | 45.37 | 45.68 | 106,496 | -0.37(-0.80%) |
Apr 04, 2024 | 46.53 | 47.35 | 45.97 | 46.05 | 130,454 | -0.09(-0.19%) |
Apr 03, 2024 | 45.69 | 46.48 | 45.69 | 46.14 | 148,702 | +0.00(+0.00%) |
Apr 02, 2024 | 45.85 | 46.29 | 45.62 | 46.14 | 191,101 | -0.34(-0.72%) |
Apr 01, 2024 | 47.92 | 47.92 | 46.12 | 46.47 | 210,059 | -1.02(-2.15%) |
Mar 28, 2024 | 47.07 | 47.86 | 46.86 | 47.49 | 394,895 | +0.19(+0.40%) |
Mar 27, 2024 | 45.08 | 47.34 | 44.82 | 47.30 | 238,744 | +2.59(+5.80%) |
Mar 26, 2024 | 45.76 | 46.01 | 44.55 | 44.71 | 168,918 | -0.63(-1.40%) |
Mar 25, 2024 | 45.53 | 46.09 | 45.09 | 45.34 | 165,792 | -0.10(-0.22%) |
Mar 22, 2024 | 46.08 | 46.08 | 45.27 | 45.44 | 145,885 | -0.56(-1.23%) |
Mar 21, 2024 | 46.05 | 46.90 | 45.81 | 46.01 | 207,014 | +0.17(+0.37%) |
Mar 20, 2024 | 43.92 | 46.32 | 43.88 | 45.84 | 149,231 | +1.62(+3.67%) |
Mar 19, 2024 | 44.16 | 44.75 | 43.93 | 44.22 | 107,288 | +0.02(+0.04%) |
Mar 18, 2024 | 45.09 | 45.21 | 44.19 | 44.20 | 207,730 | -0.84(-1.87%) |
Mar 15, 2024 | 44.11 | 46.11 | 44.11 | 45.04 | 818,102 | +0.51(+1.16%) |
Mar 14, 2024 | 45.29 | 46.16 | 43.90 | 44.52 | 275,927 | -0.99(-2.17%) |
Mar 13, 2024 | 45.25 | 46.34 | 45.25 | 45.51 | 208,795 | +0.00(+0.00%) |
Mar 12, 2024 | 46.00 | 46.34 | 45.15 | 45.51 | 189,646 | -0.69(-1.50%) |
Mar 11, 2024 | 46.06 | 46.50 | 45.90 | 46.21 | 135,264 | +0.12(+0.26%) |
Mar 08, 2024 | 46.70 | 46.78 | 45.71 | 46.09 | 209,525 | +0.05(+0.11%) |
Mar 07, 2024 | 46.82 | 47.28 | 45.90 | 46.04 | 184,786 | -0.17(-0.36%) |
Mar 06, 2024 | 46.38 | 47.10 | 45.16 | 46.21 | 239,025 | -0.08(-0.17%) |
Mar 05, 2024 | 44.52 | 46.48 | 44.50 | 46.28 | 217,222 | +1.62(+3.63%) |
Mar 04, 2024 | 44.84 | 45.60 | 44.19 | 44.66 | 187,931 | +0.15(+0.33%) |