Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 47.05 | 47.16 | 46.66 | 46.99 | 29,150 | +0.60(+1.30%) |
May 02, 2024 | 46.22 | 46.58 | 46.01 | 46.39 | 15,558 | +2.39(+5.43%) |
May 01, 2024 | 43.69 | 44.00 | 43.13 | 44.00 | 7,249 | +0.29(+0.66%) |
Apr 30, 2024 | 44.01 | 44.01 | 43.56 | 43.71 | 10,360 | -0.31(-0.70%) |
Apr 29, 2024 | 43.68 | 44.10 | 43.68 | 44.02 | 12,492 | +0.82(+1.90%) |
Apr 26, 2024 | 43.08 | 43.22 | 42.78 | 43.20 | 33,128 | +0.73(+1.72%) |
Apr 25, 2024 | 42.47 | 42.59 | 42.41 | 42.47 | 9,379 | -0.41(-0.94%) |
Apr 24, 2024 | 42.86 | 43.03 | 42.63 | 42.88 | 8,260 | -0.34(-0.78%) |
Apr 23, 2024 | 43.43 | 43.64 | 43.21 | 43.21 | 23,066 | -0.92(-2.08%) |
Apr 22, 2024 | 43.68 | 44.14 | 43.60 | 44.13 | 20,518 | +0.53(+1.22%) |
Apr 19, 2024 | 43.85 | 43.88 | 43.52 | 43.60 | 35,301 | +0.38(+0.88%) |
Apr 18, 2024 | 43.14 | 43.55 | 43.14 | 43.22 | 12,060 | +0.21(+0.49%) |
Apr 17, 2024 | 43.38 | 43.48 | 42.98 | 43.01 | 8,244 | +0.02(+0.05%) |
Apr 16, 2024 | 42.99 | 43.17 | 42.50 | 42.99 | 25,476 | -0.88(-2.01%) |
Apr 15, 2024 | 44.58 | 44.58 | 43.46 | 43.87 | 17,043 | -0.07(-0.15%) |
Apr 12, 2024 | 44.33 | 44.54 | 43.90 | 43.94 | 10,095 | -0.70(-1.57%) |
Apr 11, 2024 | 44.83 | 44.94 | 44.48 | 44.64 | 143,165 | -1.00(-2.19%) |
Apr 10, 2024 | 45.80 | 46.10 | 45.40 | 45.64 | 90,530 | -1.04(-2.23%) |
Apr 09, 2024 | 45.95 | 46.98 | 45.73 | 46.68 | 24,177 | +0.46(+1.00%) |
Apr 08, 2024 | 46.02 | 46.36 | 45.88 | 46.22 | 131,275 | -0.10(-0.22%) |
Apr 05, 2024 | 44.14 | 46.32 | 44.14 | 46.32 | 140,168 | -0.31(-0.66%) |
Apr 04, 2024 | 45.75 | 46.88 | 45.75 | 46.63 | 80,031 | +0.69(+1.50%) |
Apr 03, 2024 | 44.50 | 46.15 | 44.50 | 45.94 | 10,510 | +0.36(+0.79%) |
Apr 02, 2024 | 44.80 | 45.70 | 44.80 | 45.58 | 101,733 | +0.18(+0.39%) |
Apr 01, 2024 | 46.17 | 46.85 | 45.38 | 45.40 | 12,577 | -0.53(-1.15%) |
Mar 28, 2024 | 45.61 | 46.00 | 45.51 | 45.93 | 153,121 | +0.14(+0.31%) |
Mar 27, 2024 | 44.69 | 46.20 | 44.69 | 45.79 | 120,397 | -0.45(-0.97%) |
Mar 26, 2024 | 45.34 | 46.24 | 45.34 | 46.24 | 10,265 | +1.06(+2.35%) |
Mar 25, 2024 | 45.70 | 45.70 | 45.18 | 45.18 | 11,707 | +0.33(+0.74%) |
Mar 22, 2024 | 44.45 | 45.28 | 44.45 | 44.85 | 8,766 | -0.45(-0.99%) |
Mar 21, 2024 | 46.09 | 46.09 | 45.30 | 45.30 | 11,070 | -1.04(-2.24%) |
Mar 20, 2024 | 45.22 | 46.34 | 45.22 | 46.34 | 15,500 | +0.51(+1.11%) |
Mar 19, 2024 | 45.14 | 45.83 | 45.14 | 45.83 | 12,139 | +0.73(+1.61%) |
Mar 18, 2024 | 45.37 | 45.37 | 44.97 | 45.10 | 12,927 | -0.39(-0.87%) |
Mar 15, 2024 | 45.14 | 45.79 | 45.14 | 45.50 | 11,935 | +0.87(+1.95%) |
Mar 14, 2024 | 44.50 | 44.80 | 44.31 | 44.63 | 20,570 | +0.57(+1.29%) |
Mar 13, 2024 | 43.82 | 44.17 | 43.73 | 44.06 | 6,412 | +0.24(+0.55%) |
Mar 12, 2024 | 43.43 | 43.82 | 43.24 | 43.82 | 14,366 | +0.75(+1.74%) |
Mar 11, 2024 | 42.45 | 43.11 | 42.41 | 43.07 | 26,649 | +0.50(+1.17%) |
Mar 08, 2024 | 43.00 | 43.03 | 42.57 | 42.57 | 14,363 | +0.36(+0.85%) |
Mar 07, 2024 | 42.02 | 42.67 | 42.02 | 42.21 | 52,876 | +0.55(+1.32%) |
Mar 06, 2024 | 41.97 | 41.97 | 41.50 | 41.66 | 13,889 | -0.58(-1.37%) |
Mar 05, 2024 | 42.09 | 42.58 | 42.09 | 42.24 | 14,131 | -0.16(-0.38%) |
Mar 04, 2024 | 42.53 | 42.70 | 42.24 | 42.40 | 25,106 | -0.36(-0.83%) |