Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 42.20 | 44.39 | 42.20 | 44.08 | 22,114 | +0.17(+0.39%) |
Apr 30, 2024 | 44.14 | 44.45 | 43.91 | 43.91 | 19,910 | -0.39(-0.88%) |
Apr 29, 2024 | 44.08 | 44.49 | 44.08 | 44.30 | 29,130 | +0.09(+0.20%) |
Apr 26, 2024 | 44.07 | 44.33 | 43.81 | 44.21 | 61,298 | -0.87(-1.93%) |
Apr 25, 2024 | 44.80 | 45.74 | 44.80 | 45.08 | 16,953 | -0.90(-1.96%) |
Apr 24, 2024 | 46.19 | 46.19 | 45.77 | 45.98 | 32,798 | -0.82(-1.74%) |
Apr 23, 2024 | 46.25 | 46.88 | 46.06 | 46.80 | 26,696 | +1.89(+4.20%) |
Apr 22, 2024 | 44.39 | 44.91 | 44.39 | 44.91 | 23,472 | +0.57(+1.29%) |
Apr 19, 2024 | 44.18 | 44.34 | 44.08 | 44.34 | 42,818 | +0.33(+0.75%) |
Apr 18, 2024 | 43.85 | 44.17 | 43.85 | 44.01 | 35,172 | +0.20(+0.46%) |
Apr 17, 2024 | 44.20 | 44.27 | 43.49 | 43.81 | 75,945 | +0.07(+0.16%) |
Apr 16, 2024 | 43.79 | 44.00 | 43.66 | 43.74 | 43,601 | -0.65(-1.46%) |
Apr 15, 2024 | 44.71 | 44.91 | 44.38 | 44.39 | 25,446 | +0.32(+0.73%) |
Apr 12, 2024 | 44.17 | 44.38 | 43.98 | 44.07 | 24,251 | -0.67(-1.50%) |
Apr 11, 2024 | 44.97 | 45.02 | 44.36 | 44.74 | 47,032 | -0.34(-0.75%) |
Apr 10, 2024 | 44.96 | 45.10 | 44.84 | 45.08 | 30,177 | +0.07(+0.16%) |
Apr 09, 2024 | 45.58 | 45.58 | 44.83 | 45.01 | 27,629 | -1.28(-2.77%) |
Apr 08, 2024 | 46.44 | 46.44 | 46.12 | 46.29 | 21,826 | +0.25(+0.54%) |
Apr 05, 2024 | 45.86 | 46.07 | 45.86 | 46.04 | 24,755 | -0.98(-2.08%) |
Apr 04, 2024 | 48.08 | 48.08 | 47.02 | 47.02 | 26,873 | -1.17(-2.43%) |
Apr 03, 2024 | 48.16 | 48.37 | 48.02 | 48.19 | 38,056 | -0.44(-0.90%) |
Apr 02, 2024 | 48.33 | 48.63 | 48.28 | 48.63 | 23,803 | -0.01(-0.03%) |
Apr 01, 2024 | 49.27 | 49.79 | 48.50 | 48.64 | 29,235 | -0.23(-0.46%) |
Mar 28, 2024 | 48.85 | 48.94 | 48.79 | 48.87 | 44,727 | -0.01(-0.02%) |
Mar 27, 2024 | 48.60 | 48.89 | 48.60 | 48.88 | 21,810 | +0.84(+1.75%) |
Mar 26, 2024 | 48.06 | 48.20 | 47.94 | 48.04 | 25,864 | +0.72(+1.52%) |
Mar 25, 2024 | 47.05 | 47.35 | 47.04 | 47.32 | 34,782 | +0.05(+0.11%) |
Mar 22, 2024 | 47.51 | 47.51 | 47.19 | 47.27 | 39,762 | -1.05(-2.17%) |
Mar 21, 2024 | 48.06 | 48.49 | 48.01 | 48.32 | 36,574 | -0.84(-1.71%) |
Mar 20, 2024 | 48.47 | 49.17 | 48.47 | 49.16 | 22,476 | -0.01(-0.02%) |
Mar 19, 2024 | 49.07 | 49.26 | 49.03 | 49.17 | 29,981 | +0.70(+1.45%) |
Mar 18, 2024 | 48.30 | 48.53 | 48.21 | 48.47 | 15,580 | -0.06(-0.13%) |
Mar 15, 2024 | 48.57 | 48.64 | 48.44 | 48.53 | 20,727 | +0.45(+0.94%) |
Mar 14, 2024 | 48.14 | 48.19 | 47.93 | 48.08 | 32,636 | -0.17(-0.35%) |
Mar 13, 2024 | 48.22 | 48.31 | 48.09 | 48.25 | 70,644 | +0.13(+0.27%) |
Mar 12, 2024 | 47.58 | 48.13 | 47.57 | 48.12 | 50,849 | +0.18(+0.38%) |
Mar 11, 2024 | 47.75 | 47.96 | 47.62 | 47.94 | 22,542 | -0.05(-0.10%) |
Mar 08, 2024 | 48.18 | 48.18 | 47.84 | 47.99 | 41,968 | +0.26(+0.54%) |
Mar 07, 2024 | 47.28 | 47.75 | 47.28 | 47.73 | 28,098 | +0.75(+1.59%) |
Mar 06, 2024 | 46.94 | 47.03 | 46.84 | 46.98 | 55,365 | +0.27(+0.59%) |
Mar 05, 2024 | 46.57 | 46.87 | 46.57 | 46.70 | 28,376 | +0.00(+0.01%) |
Mar 04, 2024 | 46.54 | 46.70 | 46.50 | 46.70 | 20,499 | +0.62(+1.35%) |