Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 47.19 | 47.54 | 46.45 | 46.49 | 967,864 | -0.56(-1.19%) |
May 07, 2024 | 47.18 | 47.46 | 46.82 | 47.05 | 1,491,993 | +0.10(+0.21%) |
May 06, 2024 | 46.13 | 46.96 | 46.07 | 46.95 | 1,634,528 | +0.98(+2.12%) |
May 03, 2024 | 44.91 | 46.08 | 44.71 | 45.97 | 1,953,579 | +1.38(+3.08%) |
May 02, 2024 | 44.67 | 44.82 | 44.23 | 44.60 | 2,125,953 | +0.06(+0.13%) |
May 01, 2024 | 44.41 | 44.86 | 44.15 | 44.54 | 2,481,092 | +0.12(+0.27%) |
Apr 30, 2024 | 44.35 | 45.18 | 44.15 | 44.42 | 1,468,466 | -0.21(-0.47%) |
Apr 29, 2024 | 44.86 | 44.98 | 44.44 | 44.63 | 1,237,151 | -0.13(-0.29%) |
Apr 26, 2024 | 44.33 | 45.13 | 44.29 | 44.76 | 1,693,734 | +0.63(+1.42%) |
Apr 25, 2024 | 43.46 | 44.61 | 43.04 | 44.13 | 2,456,299 | +1.40(+3.27%) |
Apr 24, 2024 | 42.45 | 42.81 | 42.20 | 42.73 | 4,297,351 | +0.22(+0.52%) |
Apr 23, 2024 | 42.46 | 42.62 | 42.11 | 42.51 | 2,527,829 | +0.19(+0.45%) |
Apr 22, 2024 | 42.65 | 42.74 | 42.15 | 42.32 | 3,363,282 | -0.05(-0.12%) |
Apr 19, 2024 | 42.44 | 42.59 | 42.05 | 42.37 | 2,087,290 | +0.07(+0.16%) |
Apr 18, 2024 | 42.33 | 42.81 | 41.59 | 42.30 | 2,061,708 | -0.57(-1.33%) |
Apr 17, 2024 | 43.28 | 43.37 | 42.67 | 42.87 | 1,430,009 | -0.30(-0.69%) |
Apr 16, 2024 | 43.30 | 43.55 | 43.13 | 43.17 | 1,753,580 | +0.03(+0.07%) |
Apr 15, 2024 | 43.98 | 44.13 | 43.05 | 43.14 | 1,710,368 | -1.07(-2.41%) |
Apr 12, 2024 | 44.31 | 44.50 | 43.78 | 44.21 | 1,827,175 | -0.29(-0.65%) |
Apr 11, 2024 | 44.98 | 44.98 | 44.49 | 44.50 | 1,651,523 | -0.51(-1.13%) |
Apr 10, 2024 | 44.49 | 45.26 | 44.38 | 45.00 | 1,424,704 | +0.14(+0.31%) |
Apr 09, 2024 | 45.06 | 45.25 | 44.60 | 44.87 | 1,583,561 | -0.06(-0.13%) |
Apr 08, 2024 | 45.11 | 45.33 | 44.81 | 44.92 | 1,480,069 | -0.30(-0.66%) |
Apr 05, 2024 | 44.55 | 45.33 | 44.48 | 45.22 | 1,470,183 | +0.80(+1.79%) |
Apr 04, 2024 | 45.51 | 45.51 | 44.36 | 44.43 | 1,667,907 | -0.90(-1.98%) |
Apr 03, 2024 | 45.35 | 45.71 | 45.24 | 45.32 | 1,293,149 | -0.06(-0.13%) |
Apr 02, 2024 | 45.48 | 45.81 | 45.32 | 45.38 | 1,669,278 | -0.19(-0.42%) |