Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 47.00 | 47.01 | 46.54 | 47.01 | 3,398 | +0.05(+0.11%) |
May 02, 2024 | 47.15 | 47.35 | 46.00 | 46.96 | 9,253 | +0.82(+1.78%) |
May 01, 2024 | 46.13 | 46.14 | 46.13 | 46.14 | 4,899 | +0.74(+1.63%) |
Apr 30, 2024 | 45.10 | 45.40 | 44.66 | 45.40 | 4,627 | -0.47(-1.02%) |
Apr 29, 2024 | 45.45 | 45.87 | 45.45 | 45.87 | 4,164 | -0.05(-0.11%) |
Apr 26, 2024 | 45.97 | 45.97 | 45.60 | 45.92 | 4,493 | +0.39(+0.86%) |
Apr 25, 2024 | 46.25 | 47.15 | 45.50 | 45.53 | 6,075 | -1.34(-2.86%) |
Apr 24, 2024 | 46.10 | 47.10 | 46.10 | 46.87 | 5,737 | -0.36(-0.76%) |
Apr 23, 2024 | 46.74 | 47.23 | 45.75 | 47.23 | 9,439 | +1.23(+2.67%) |
Apr 22, 2024 | 46.33 | 46.99 | 44.98 | 46.00 | 8,893 | -0.98(-2.09%) |
Apr 19, 2024 | 44.84 | 47.95 | 44.84 | 46.98 | 3,966 | +1.25(+2.73%) |
Apr 18, 2024 | 46.20 | 46.20 | 45.31 | 45.73 | 8,287 | +0.53(+1.17%) |
Apr 17, 2024 | 45.75 | 45.75 | 45.00 | 45.20 | 3,676 | -0.31(-0.68%) |
Apr 16, 2024 | 45.02 | 45.51 | 45.02 | 45.51 | 1,787 | +0.04(+0.09%) |
Apr 15, 2024 | 45.70 | 45.70 | 45.20 | 45.47 | 2,356 | -0.27(-0.59%) |
Apr 12, 2024 | 44.00 | 45.74 | 44.00 | 45.74 | 2,268 | -0.69(-1.49%) |
Apr 11, 2024 | 45.80 | 46.96 | 45.73 | 46.43 | 6,044 | -0.27(-0.58%) |
Apr 10, 2024 | 47.06 | 47.20 | 46.70 | 46.70 | 6,850 | -1.11(-2.32%) |
Apr 09, 2024 | 44.56 | 47.91 | 44.56 | 47.81 | 4,412 | +0.73(+1.55%) |
Apr 08, 2024 | 47.42 | 47.46 | 47.00 | 47.08 | 1,971 | +0.05(+0.11%) |
Apr 05, 2024 | 45.75 | 47.03 | 45.75 | 47.03 | 2,007 | -0.18(-0.38%) |
Apr 04, 2024 | 46.40 | 47.99 | 46.40 | 47.21 | 7,212 | +0.00(+0.00%) |
Apr 03, 2024 | 46.40 | 47.50 | 46.40 | 47.21 | 4,860 | +0.78(+1.68%) |
Apr 02, 2024 | 46.30 | 47.82 | 46.30 | 46.43 | 3,687 | -0.59(-1.25%) |
Apr 01, 2024 | 47.01 | 47.65 | 47.01 | 47.02 | 3,562 | -1.41(-2.91%) |
Mar 28, 2024 | 47.60 | 48.43 | 47.05 | 48.43 | 3,618 | +0.13(+0.27%) |
Mar 27, 2024 | 45.25 | 48.30 | 45.25 | 48.30 | 6,455 | +1.98(+4.27%) |
Mar 26, 2024 | 46.03 | 46.67 | 46.03 | 46.32 | 3,459 | -0.75(-1.59%) |
Mar 25, 2024 | 46.05 | 47.49 | 45.90 | 47.07 | 2,816 | +0.02(+0.04%) |
Mar 22, 2024 | 48.50 | 48.50 | 47.00 | 47.05 | 2,858 | -1.38(-2.85%) |
Mar 21, 2024 | 48.50 | 48.50 | 48.43 | 48.43 | 4,284 | +0.01(+0.02%) |
Mar 20, 2024 | 45.50 | 48.42 | 45.50 | 48.42 | 3,529 | +1.33(+2.82%) |
Mar 19, 2024 | 47.01 | 47.33 | 46.45 | 47.09 | 4,141 | -0.06(-0.13%) |
Mar 18, 2024 | 47.67 | 47.67 | 47.15 | 47.15 | 2,484 | -0.56(-1.17%) |
Mar 15, 2024 | 44.65 | 48.45 | 44.65 | 47.71 | 25,193 | +2.38(+5.25%) |
Mar 14, 2024 | 46.80 | 47.75 | 45.33 | 45.33 | 13,072 | -3.13(-6.46%) |
Mar 13, 2024 | 47.87 | 48.46 | 47.58 | 48.46 | 4,565 | +0.20(+0.41%) |
Mar 12, 2024 | 49.00 | 49.00 | 48.26 | 48.26 | 3,878 | -2.74(-5.37%) |
Mar 11, 2024 | 50.56 | 51.41 | 50.56 | 51.00 | 2,133 | +0.07(+0.14%) |
Mar 08, 2024 | 50.64 | 51.52 | 49.70 | 50.93 | 4,424 | +1.14(+2.29%) |
Mar 07, 2024 | 48.80 | 49.79 | 48.70 | 49.79 | 4,628 | -1.00(-1.97%) |
Mar 06, 2024 | 50.36 | 50.79 | 48.80 | 50.79 | 6,295 | +1.06(+2.13%) |
Mar 05, 2024 | 49.00 | 50.20 | 48.73 | 49.73 | 4,705 | +0.18(+0.36%) |
Mar 04, 2024 | 50.30 | 50.30 | 49.12 | 49.55 | 3,215 | +0.43(+0.88%) |