Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 47.87 | 48.06 | 47.55 | 47.88 | 834,740 | +0.57(+1.20%) |
May 02, 2024 | 47.26 | 47.46 | 46.83 | 47.31 | 753,409 | +0.43(+0.92%) |
May 01, 2024 | 46.71 | 47.36 | 46.50 | 46.88 | 1,531,510 | +0.19(+0.41%) |
Apr 30, 2024 | 47.20 | 47.23 | 46.69 | 46.69 | 982,591 | -0.71(-1.50%) |
Apr 29, 2024 | 47.80 | 47.88 | 47.23 | 47.40 | 699,319 | -0.42(-0.88%) |
Apr 26, 2024 | 47.58 | 47.88 | 47.37 | 47.82 | 843,860 | +0.42(+0.89%) |
Apr 25, 2024 | 47.32 | 47.59 | 46.84 | 47.40 | 1,051,556 | -0.14(-0.29%) |
Apr 24, 2024 | 47.77 | 48.00 | 47.38 | 47.54 | 849,996 | -0.48(-1.00%) |
Apr 23, 2024 | 47.81 | 48.08 | 47.53 | 48.02 | 948,370 | +0.33(+0.69%) |
Apr 22, 2024 | 47.82 | 47.86 | 47.42 | 47.69 | 1,654,641 | +0.12(+0.25%) |
Apr 19, 2024 | 47.10 | 47.79 | 47.10 | 47.57 | 3,579,323 | +0.35(+0.74%) |
Apr 18, 2024 | 47.30 | 47.54 | 46.94 | 47.22 | 1,122,061 | +0.17(+0.36%) |
Apr 17, 2024 | 47.32 | 47.64 | 46.75 | 47.05 | 1,101,113 | +0.05(+0.11%) |
Apr 16, 2024 | 47.33 | 47.33 | 46.72 | 47.00 | 1,760,961 | -0.71(-1.49%) |
Apr 15, 2024 | 48.55 | 48.66 | 47.48 | 47.71 | 1,138,318 | -0.32(-0.67%) |
Apr 12, 2024 | 48.12 | 48.44 | 47.76 | 48.03 | 1,126,918 | -0.63(-1.29%) |
Apr 11, 2024 | 49.07 | 49.07 | 48.25 | 48.66 | 1,286,251 | -0.41(-0.84%) |
Apr 10, 2024 | 49.55 | 49.57 | 48.79 | 49.07 | 2,518,571 | -1.14(-2.27%) |
Apr 09, 2024 | 50.45 | 50.55 | 49.74 | 50.21 | 962,264 | +0.03(+0.06%) |
Apr 08, 2024 | 49.79 | 50.20 | 49.73 | 50.18 | 942,366 | +0.49(+0.99%) |
Apr 05, 2024 | 49.25 | 49.88 | 49.21 | 49.69 | 1,146,653 | +0.24(+0.49%) |
Apr 04, 2024 | 50.38 | 50.45 | 49.39 | 49.45 | 1,403,996 | -0.43(-0.86%) |
Apr 03, 2024 | 49.79 | 50.37 | 49.69 | 49.88 | 1,090,874 | +0.06(+0.12%) |
Apr 02, 2024 | 50.02 | 50.29 | 49.72 | 49.82 | 1,279,621 | -0.56(-1.11%) |
Apr 01, 2024 | 50.53 | 50.70 | 49.91 | 50.38 | 1,955,490 | -0.34(-0.67%) |
Mar 28, 2024 | 50.08 | 50.79 | 50.78 | 50.72 | 1,337,841 | +0.65(+1.30%) |
Mar 27, 2024 | 49.85 | 50.07 | 49.55 | 50.07 | 1,453,484 | +0.67(+1.36%) |
Mar 26, 2024 | 49.59 | 50.23 | 49.40 | 49.40 | 1,491,622 | -0.02(-0.04%) |
Mar 25, 2024 | 49.25 | 49.71 | 49.25 | 49.42 | 5,228,022 | +0.16(+0.32%) |
Mar 22, 2024 | 49.66 | 49.79 | 49.19 | 49.26 | 1,202,876 | -0.47(-0.95%) |
Mar 21, 2024 | 49.56 | 50.01 | 49.43 | 49.73 | 1,533,569 | +0.30(+0.62%) |
Mar 20, 2024 | 48.65 | 49.52 | 48.43 | 49.43 | 1,375,983 | +0.59(+1.21%) |
Mar 19, 2024 | 48.55 | 48.98 | 48.50 | 48.84 | 3,312,877 | +0.13(+0.26%) |
Mar 18, 2024 | 48.46 | 48.80 | 48.03 | 48.71 | 1,177,814 | +0.35(+0.73%) |
Mar 15, 2024 | 48.24 | 48.68 | 48.15 | 48.36 | 1,529,304 | +0.03(+0.06%) |
Mar 14, 2024 | 48.97 | 49.04 | 48.02 | 48.33 | 1,295,565 | -0.67(-1.36%) |
Mar 13, 2024 | 48.74 | 49.16 | 48.73 | 49.00 | 1,644,100 | +0.28(+0.58%) |
Mar 12, 2024 | 48.73 | 48.80 | 48.50 | 48.71 | 1,182,764 | +0.01(+0.02%) |
Mar 11, 2024 | 48.51 | 48.90 | 48.29 | 48.70 | 1,084,154 | -0.01(-0.02%) |
Mar 08, 2024 | 48.77 | 48.89 | 48.42 | 48.71 | 1,886,265 | +0.16(+0.32%) |
Mar 07, 2024 | 48.38 | 48.73 | 48.06 | 48.56 | 2,134,447 | +0.37(+0.77%) |
Mar 06, 2024 | 48.12 | 48.52 | 47.95 | 48.18 | 4,521,180 | +0.28(+0.59%) |
Mar 05, 2024 | 47.64 | 48.09 | 47.60 | 47.90 | 3,662,681 | +0.29(+0.62%) |
Mar 04, 2024 | 47.49 | 48.10 | 47.31 | 47.60 | 4,622,186 | -0.04(-0.08%) |