Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 46.61 | 47.09 | 45.37 | 45.76 | 376,787 | -0.84(-1.80%) |
Apr 30, 2024 | 47.07 | 47.72 | 46.50 | 46.60 | 383,454 | -0.86(-1.81%) |
Apr 29, 2024 | 46.71 | 47.74 | 46.44 | 47.46 | 419,111 | +1.04(+2.24%) |
Apr 26, 2024 | 45.49 | 46.66 | 45.49 | 46.42 | 316,799 | +1.01(+2.22%) |
Apr 25, 2024 | 44.50 | 45.54 | 44.20 | 45.41 | 296,196 | +0.40(+0.89%) |
Apr 24, 2024 | 45.07 | 45.81 | 44.74 | 45.01 | 277,506 | -0.40(-0.88%) |
Apr 23, 2024 | 44.77 | 45.47 | 44.58 | 45.41 | 306,847 | +0.91(+2.04%) |
Apr 22, 2024 | 43.85 | 44.94 | 43.57 | 44.50 | 497,265 | +0.97(+2.23%) |
Apr 19, 2024 | 43.08 | 44.15 | 42.86 | 43.53 | 610,217 | +0.40(+0.93%) |
Apr 18, 2024 | 43.48 | 43.99 | 43.08 | 43.13 | 655,990 | -0.03(-0.07%) |
Apr 17, 2024 | 44.56 | 44.56 | 42.82 | 43.16 | 626,872 | -1.36(-3.05%) |
Apr 16, 2024 | 44.58 | 44.81 | 43.63 | 44.52 | 557,128 | -0.24(-0.54%) |
Apr 15, 2024 | 46.08 | 46.53 | 44.73 | 44.76 | 608,854 | -0.74(-1.63%) |
Apr 12, 2024 | 45.91 | 47.01 | 45.11 | 45.50 | 430,042 | -0.65(-1.41%) |
Apr 11, 2024 | 45.37 | 46.37 | 45.21 | 46.15 | 382,427 | +0.90(+1.99%) |
Apr 10, 2024 | 44.76 | 45.65 | 44.00 | 45.25 | 554,416 | -0.64(-1.39%) |
Apr 09, 2024 | 46.64 | 47.05 | 45.28 | 45.89 | 370,534 | -0.72(-1.54%) |
Apr 08, 2024 | 46.92 | 47.36 | 46.52 | 46.61 | 374,669 | -0.15(-0.32%) |
Apr 05, 2024 | 46.66 | 47.33 | 46.04 | 46.76 | 702,745 | +1.56(+3.45%) |
Apr 04, 2024 | 47.20 | 47.87 | 45.00 | 45.20 | 641,123 | -0.33(-0.72%) |
Apr 03, 2024 | 42.22 | 45.56 | 42.22 | 45.53 | 1,167,010 | +3.28(+7.76%) |
Apr 02, 2024 | 42.25 | 42.80 | 40.74 | 42.25 | 606,702 | -0.49(-1.15%) |
Apr 01, 2024 | 42.38 | 42.92 | 42.03 | 42.74 | 595,019 | +0.17(+0.40%) |
Mar 28, 2024 | 42.17 | 42.83 | 42.17 | 42.57 | 548,004 | +0.57(+1.36%) |
Mar 27, 2024 | 41.51 | 42.08 | 41.38 | 42.00 | 512,903 | +0.86(+2.09%) |
Mar 26, 2024 | 41.04 | 41.48 | 40.88 | 41.14 | 505,978 | +0.30(+0.73%) |
Mar 25, 2024 | 41.08 | 41.15 | 40.60 | 40.84 | 327,454 | -0.03(-0.07%) |
Mar 22, 2024 | 41.54 | 41.63 | 40.84 | 40.87 | 420,693 | -0.49(-1.18%) |
Mar 21, 2024 | 41.13 | 41.73 | 41.05 | 41.36 | 1,145,787 | +0.56(+1.37%) |
Mar 20, 2024 | 39.84 | 40.99 | 39.73 | 40.80 | 734,832 | +0.96(+2.41%) |
Mar 19, 2024 | 40.08 | 40.39 | 39.81 | 39.84 | 493,544 | -0.42(-1.04%) |
Mar 18, 2024 | 40.34 | 41.18 | 40.21 | 40.26 | 385,432 | -0.06(-0.15%) |
Mar 15, 2024 | 40.02 | 40.96 | 39.99 | 40.32 | 1,429,932 | +0.20(+0.50%) |
Mar 14, 2024 | 40.49 | 40.72 | 39.58 | 40.12 | 402,795 | -0.46(-1.13%) |
Mar 13, 2024 | 40.65 | 40.96 | 40.33 | 40.58 | 329,021 | -0.18(-0.44%) |
Mar 12, 2024 | 40.58 | 40.84 | 40.17 | 40.76 | 365,201 | -0.04(-0.10%) |
Mar 11, 2024 | 40.84 | 40.84 | 39.87 | 40.80 | 387,505 | -0.29(-0.70%) |
Mar 08, 2024 | 41.13 | 41.59 | 40.81 | 41.09 | 304,419 | +0.26(+0.64%) |
Mar 07, 2024 | 39.89 | 41.53 | 39.79 | 40.83 | 488,734 | +1.04(+2.61%) |
Mar 06, 2024 | 38.71 | 39.84 | 38.36 | 39.79 | 342,702 | +1.18(+3.05%) |
Mar 05, 2024 | 39.01 | 39.49 | 38.32 | 38.61 | 235,329 | -0.69(-1.75%) |
Mar 04, 2024 | 39.44 | 39.87 | 39.18 | 39.30 | 234,388 | -0.28(-0.71%) |