Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 45.32 | 45.67 | 45.12 | 45.25 | 534,843 | -0.11(-0.24%) |
Apr 30, 2024 | 45.60 | 45.87 | 45.34 | 45.36 | 364,818 | -0.72(-1.56%) |
Apr 29, 2024 | 46.08 | 46.13 | 45.96 | 46.08 | 439,414 | +0.14(+0.30%) |
Apr 26, 2024 | 45.76 | 46.00 | 45.76 | 45.94 | 280,137 | +0.18(+0.39%) |
Apr 25, 2024 | 45.29 | 45.80 | 45.20 | 45.76 | 658,954 | -0.31(-0.67%) |
Apr 24, 2024 | 46.35 | 46.35 | 45.94 | 46.07 | 917,437 | -0.37(-0.80%) |
Apr 23, 2024 | 46.47 | 46.63 | 46.39 | 46.44 | 418,426 | +0.39(+0.85%) |
Apr 22, 2024 | 45.87 | 46.19 | 45.85 | 46.05 | 555,019 | +0.35(+0.77%) |
Apr 19, 2024 | 45.46 | 45.78 | 45.45 | 45.70 | 3,040,629 | +0.52(+1.15%) |
Apr 18, 2024 | 45.27 | 45.41 | 45.11 | 45.18 | 420,220 | -0.18(-0.40%) |
Apr 17, 2024 | 45.54 | 45.56 | 45.23 | 45.36 | 579,407 | +0.22(+0.49%) |
Apr 16, 2024 | 45.28 | 45.34 | 45.04 | 45.14 | 799,722 | -0.48(-1.05%) |
Apr 15, 2024 | 46.03 | 46.07 | 45.55 | 45.62 | 777,541 | +0.05(+0.11%) |
Apr 12, 2024 | 45.94 | 46.08 | 45.55 | 45.57 | 806,458 | -0.75(-1.62%) |
Apr 11, 2024 | 46.42 | 46.44 | 45.90 | 46.32 | 630,245 | +0.27(+0.59%) |
Apr 10, 2024 | 45.99 | 46.24 | 45.80 | 46.05 | 609,169 | -0.64(-1.37%) |
Apr 09, 2024 | 46.85 | 46.95 | 46.52 | 46.69 | 563,222 | +0.08(+0.17%) |
Apr 08, 2024 | 46.71 | 46.74 | 46.55 | 46.61 | 811,796 | +0.01(+0.02%) |
Apr 05, 2024 | 46.52 | 46.73 | 46.43 | 46.60 | 940,145 | -0.27(-0.58%) |
Apr 04, 2024 | 47.14 | 47.23 | 46.76 | 46.87 | 693,886 | -0.08(-0.17%) |
Apr 03, 2024 | 46.68 | 47.01 | 46.63 | 46.95 | 609,171 | +0.17(+0.36%) |
Apr 02, 2024 | 46.90 | 46.91 | 46.69 | 46.78 | 486,748 | -0.65(-1.37%) |
Apr 01, 2024 | 47.72 | 47.73 | 47.38 | 47.43 | 641,047 | -0.17(-0.36%) |
Mar 28, 2024 | 47.31 | 47.65 | 47.31 | 47.60 | 449,877 | +0.22(+0.46%) |
Mar 27, 2024 | 47.12 | 47.38 | 47.12 | 47.38 | 639,977 | +0.23(+0.49%) |
Mar 26, 2024 | 47.19 | 47.33 | 47.14 | 47.15 | 452,618 | -0.12(-0.25%) |
Mar 25, 2024 | 47.29 | 47.44 | 47.26 | 47.27 | 884,735 | -0.13(-0.27%) |
Mar 22, 2024 | 47.54 | 47.57 | 47.34 | 47.40 | 1,008,449 | -0.17(-0.36%) |
Mar 21, 2024 | 47.64 | 47.75 | 47.53 | 47.57 | 913,637 | -0.44(-0.92%) |
Mar 20, 2024 | 47.63 | 48.03 | 47.52 | 48.01 | 729,702 | +0.51(+1.07%) |
Mar 19, 2024 | 47.59 | 47.65 | 47.44 | 47.50 | 637,138 | -0.19(-0.40%) |
Mar 18, 2024 | 47.99 | 48.00 | 47.67 | 47.69 | 878,260 | -0.57(-1.18%) |
Mar 15, 2024 | 48.35 | 48.42 | 48.12 | 48.26 | 964,242 | -0.08(-0.17%) |
Mar 14, 2024 | 48.61 | 48.61 | 48.23 | 48.34 | 701,264 | -0.39(-0.80%) |
Mar 13, 2024 | 48.78 | 48.86 | 48.65 | 48.73 | 779,902 | +0.00(+0.00%) |
Mar 12, 2024 | 48.43 | 48.73 | 48.27 | 48.73 | 1,156,630 | +0.27(+0.56%) |
Mar 11, 2024 | 48.27 | 48.47 | 48.11 | 48.46 | 1,018,149 | +0.24(+0.50%) |
Mar 08, 2024 | 48.31 | 48.40 | 48.15 | 48.22 | 793,146 | +0.28(+0.58%) |
Mar 07, 2024 | 47.84 | 48.02 | 47.77 | 47.94 | 2,755,455 | +0.56(+1.18%) |
Mar 06, 2024 | 47.23 | 47.45 | 47.19 | 47.38 | 1,225,145 | +0.48(+1.02%) |
Mar 05, 2024 | 46.84 | 46.92 | 46.76 | 46.90 | 593,435 | +0.01(+0.02%) |
Mar 04, 2024 | 46.70 | 46.95 | 46.66 | 46.89 | 571,766 | -0.20(-0.42%) |