Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 47.60 | 47.73 | 47.60 | 47.72 | 106,115 | +0.04(+0.08%) |
Apr 30, 2024 | 47.67 | 47.68 | 47.62 | 47.68 | 66,672 | -0.01(-0.02%) |
Apr 29, 2024 | 47.69 | 47.69 | 47.65 | 47.69 | 52,634 | +0.04(+0.09%) |
Apr 26, 2024 | 47.65 | 47.68 | 47.64 | 47.65 | 95,202 | -0.01(-0.03%) |
Apr 25, 2024 | 47.68 | 47.69 | 47.64 | 47.66 | 77,470 | -0.07(-0.15%) |
Apr 24, 2024 | 47.75 | 47.75 | 47.69 | 47.73 | 89,263 | +0.05(+0.10%) |
Apr 23, 2024 | 47.68 | 47.77 | 47.67 | 47.68 | 129,283 | -0.05(-0.10%) |
Apr 22, 2024 | 47.71 | 47.74 | 47.71 | 47.73 | 77,266 | -0.01(-0.02%) |
Apr 19, 2024 | 47.72 | 47.76 | 47.72 | 47.74 | 113,470 | +0.03(+0.06%) |
Apr 18, 2024 | 47.69 | 47.72 | 47.68 | 47.71 | 69,644 | -0.02(-0.04%) |
Apr 17, 2024 | 47.75 | 47.75 | 47.66 | 47.73 | 92,775 | +0.02(+0.04%) |
Apr 16, 2024 | 47.64 | 47.71 | 47.64 | 47.71 | 143,096 | +0.01(+0.01%) |
Apr 15, 2024 | 47.69 | 47.72 | 47.67 | 47.70 | 61,270 | -0.05(-0.11%) |
Apr 12, 2024 | 47.68 | 47.77 | 47.68 | 47.76 | 88,825 | +0.10(+0.21%) |
Apr 11, 2024 | 47.61 | 47.70 | 47.60 | 47.66 | 109,633 | +0.01(+0.02%) |
Apr 10, 2024 | 47.63 | 47.68 | 47.61 | 47.65 | 105,826 | -0.17(-0.35%) |
Apr 09, 2024 | 47.78 | 47.83 | 47.78 | 47.82 | 57,493 | +0.06(+0.13%) |
Apr 08, 2024 | 47.70 | 47.77 | 47.70 | 47.76 | 97,475 | +0.01(+0.01%) |
Apr 05, 2024 | 47.70 | 47.78 | 47.70 | 47.75 | 58,763 | -0.06(-0.14%) |
Apr 04, 2024 | 47.79 | 47.82 | 47.77 | 47.82 | 79,523 | +0.03(+0.06%) |
Apr 03, 2024 | 47.73 | 47.80 | 47.73 | 47.79 | 78,031 | -0.08(-0.17%) |
Apr 02, 2024 | 47.88 | 47.88 | 47.82 | 47.87 | 67,638 | -0.03(-0.06%) |
Apr 01, 2024 | 47.92 | 47.94 | 47.85 | 47.90 | 149,415 | -0.09(-0.19%) |
Mar 28, 2024 | 47.90 | 48.00 | 47.90 | 47.99 | 81,963 | +0.01(+0.02%) |
Mar 27, 2024 | 47.97 | 48.02 | 47.97 | 47.98 | 74,172 | -0.01(-0.02%) |
Mar 26, 2024 | 47.98 | 48.06 | 47.98 | 47.99 | 77,417 | +0.01(+0.02%) |
Mar 25, 2024 | 48.12 | 48.12 | 47.98 | 47.98 | 42,811 | -0.05(-0.10%) |
Mar 22, 2024 | 48.12 | 48.12 | 48.03 | 48.03 | 74,353 | +0.01(+0.02%) |
Mar 21, 2024 | 48.03 | 48.08 | 48.02 | 48.02 | 65,165 | -0.02(-0.04%) |
Mar 20, 2024 | 48.13 | 48.13 | 48.03 | 48.04 | 67,353 | -0.04(-0.08%) |
Mar 19, 2024 | 48.12 | 48.12 | 48.06 | 48.08 | 56,380 | +0.03(+0.06%) |
Mar 18, 2024 | 48.32 | 48.32 | 48.04 | 48.05 | 38,418 | +0.02(+0.04%) |
Mar 15, 2024 | 48.06 | 48.09 | 48.03 | 48.03 | 42,688 | -0.03(-0.06%) |
Mar 14, 2024 | 48.15 | 48.15 | 48.06 | 48.06 | 125,424 | -0.07(-0.14%) |
Mar 13, 2024 | 48.23 | 48.23 | 48.12 | 48.13 | 100,735 | +0.01(+0.02%) |
Mar 12, 2024 | 48.13 | 48.16 | 48.12 | 48.12 | 71,874 | -0.01(-0.02%) |
Mar 11, 2024 | 48.21 | 48.21 | 48.13 | 48.13 | 83,932 | -0.01(-0.02%) |
Mar 08, 2024 | 48.14 | 48.18 | 48.14 | 48.14 | 52,440 | -0.01(-0.02%) |
Mar 07, 2024 | 48.13 | 48.17 | 48.13 | 48.15 | 86,217 | +0.05(+0.10%) |
Mar 06, 2024 | 48.07 | 48.16 | 48.07 | 48.10 | 59,616 | -0.01(-0.02%) |
Mar 05, 2024 | 48.16 | 48.16 | 48.07 | 48.11 | 70,618 | +0.06(+0.12%) |
Mar 04, 2024 | 48.08 | 48.08 | 48.03 | 48.05 | 111,997 | -0.03(-0.06%) |