Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 45.06 | 45.44 | 45.06 | 45.27 | 505,869 | -0.05(-0.11%) |
Apr 30, 2024 | 45.45 | 45.52 | 45.31 | 45.32 | 1,261,632 | -0.24(-0.54%) |
Apr 29, 2024 | 45.52 | 45.56 | 45.51 | 45.56 | 122,684 | +0.12(+0.28%) |
Apr 26, 2024 | 45.31 | 45.50 | 45.31 | 45.44 | 147,436 | +0.13(+0.29%) |
Apr 25, 2024 | 45.16 | 45.35 | 45.08 | 45.31 | 30,750 | -0.12(-0.26%) |
Apr 24, 2024 | 45.56 | 45.56 | 45.33 | 45.43 | 119,943 | -0.10(-0.22%) |
Apr 23, 2024 | 45.42 | 45.55 | 45.37 | 45.53 | 194,082 | +0.18(+0.40%) |
Apr 22, 2024 | 45.20 | 45.37 | 45.20 | 45.35 | 1,018,234 | +0.21(+0.47%) |
Apr 19, 2024 | 45.12 | 45.20 | 45.10 | 45.14 | 1,326,259 | +0.09(+0.20%) |
Apr 18, 2024 | 45.03 | 45.07 | 44.97 | 45.05 | 406,399 | +0.02(+0.04%) |
Apr 17, 2024 | 45.09 | 45.13 | 45.00 | 45.03 | 32,167 | +0.04(+0.09%) |
Apr 16, 2024 | 45.00 | 45.08 | 44.94 | 44.99 | 35,556 | -0.13(-0.29%) |
Apr 15, 2024 | 45.33 | 45.33 | 45.06 | 45.12 | 27,540 | -0.26(-0.57%) |
Apr 12, 2024 | 45.31 | 45.38 | 45.31 | 45.38 | 24,961 | +0.00(+0.00%) |
Apr 11, 2024 | 45.46 | 45.46 | 45.30 | 45.38 | 40,281 | -0.03(-0.07%) |
Apr 10, 2024 | 45.55 | 45.58 | 45.34 | 45.41 | 25,028 | -0.41(-0.89%) |
Apr 09, 2024 | 45.77 | 45.85 | 45.73 | 45.82 | 48,421 | +0.11(+0.24%) |
Apr 08, 2024 | 45.63 | 45.72 | 45.59 | 45.71 | 30,899 | +0.12(+0.26%) |
Apr 05, 2024 | 45.67 | 45.68 | 45.59 | 45.59 | 438,618 | -0.05(-0.11%) |
Apr 04, 2024 | 45.81 | 45.83 | 45.60 | 45.64 | 30,155 | -0.05(-0.11%) |
Apr 03, 2024 | 45.60 | 45.72 | 45.56 | 45.69 | 59,598 | +0.03(+0.07%) |
Apr 02, 2024 | 45.55 | 45.68 | 45.55 | 45.66 | 37,396 | -0.02(-0.04%) |
Apr 01, 2024 | 45.89 | 45.89 | 45.68 | 45.68 | 58,444 | -0.51(-1.10%) |
Mar 28, 2024 | 46.19 | 46.26 | 46.15 | 46.19 | 156,285 | -0.05(-0.11%) |
Mar 27, 2024 | 46.09 | 46.24 | 46.09 | 46.24 | 46,579 | +0.23(+0.50%) |
Mar 26, 2024 | 46.08 | 46.09 | 46.01 | 46.01 | 116,442 | -0.07(-0.15%) |
Mar 25, 2024 | 46.08 | 46.13 | 46.03 | 46.08 | 59,061 | -0.10(-0.22%) |
Mar 22, 2024 | 46.19 | 46.24 | 46.12 | 46.18 | 29,556 | +0.03(+0.07%) |
Mar 21, 2024 | 46.30 | 46.34 | 46.15 | 46.15 | 39,223 | -0.05(-0.11%) |
Mar 20, 2024 | 46.06 | 46.25 | 45.99 | 46.20 | 37,435 | +0.14(+0.30%) |
Mar 19, 2024 | 45.86 | 46.07 | 45.86 | 46.06 | 32,074 | +0.18(+0.39%) |
Mar 18, 2024 | 45.87 | 45.91 | 45.83 | 45.88 | 31,078 | +0.12(+0.26%) |
Mar 15, 2024 | 45.80 | 45.87 | 45.75 | 45.76 | 28,799 | -0.04(-0.09%) |
Mar 14, 2024 | 45.96 | 45.96 | 45.74 | 45.80 | 1,677,642 | -0.22(-0.48%) |
Mar 13, 2024 | 46.08 | 46.08 | 45.96 | 46.02 | 82,414 | +0.09(+0.20%) |
Mar 12, 2024 | 45.97 | 45.98 | 45.88 | 45.93 | 29,914 | +0.00(+0.00%) |
Mar 11, 2024 | 45.87 | 45.94 | 45.87 | 45.93 | 1,093,111 | -0.02(-0.04%) |
Mar 08, 2024 | 45.94 | 46.11 | 45.92 | 45.95 | 411,689 | +0.03(+0.07%) |
Mar 07, 2024 | 45.96 | 45.96 | 45.88 | 45.92 | 423,118 | +0.08(+0.17%) |
Mar 06, 2024 | 45.91 | 45.95 | 45.81 | 45.84 | 806,572 | +0.04(+0.09%) |
Mar 05, 2024 | 45.84 | 45.88 | 45.75 | 45.80 | 28,278 | -0.04(-0.09%) |
Mar 04, 2024 | 45.82 | 45.86 | 45.73 | 45.84 | 73,877 | +0.01(+0.02%) |