Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 42.96 | 43.45 | 42.85 | 43.20 | 155,136 | -0.62(-1.41%) |
May 07, 2024 | 43.99 | 43.99 | 43.65 | 43.82 | 100,397 | -0.08(-0.18%) |
May 06, 2024 | 43.98 | 44.02 | 43.74 | 43.90 | 152,984 | +0.41(+0.94%) |
May 03, 2024 | 43.39 | 43.56 | 43.13 | 43.49 | 88,677 | +0.68(+1.59%) |
May 02, 2024 | 42.52 | 43.03 | 42.52 | 42.81 | 767,060 | +0.39(+0.92%) |
May 01, 2024 | 42.71 | 43.11 | 42.33 | 42.42 | 69,339 | -0.25(-0.59%) |
Apr 30, 2024 | 43.25 | 43.64 | 42.63 | 42.67 | 703,054 | -1.18(-2.69%) |
Apr 29, 2024 | 43.45 | 43.85 | 43.17 | 43.85 | 157,298 | +0.56(+1.29%) |
Apr 26, 2024 | 43.14 | 43.43 | 42.79 | 43.29 | 351,137 | +0.64(+1.50%) |
Apr 25, 2024 | 41.94 | 42.70 | 41.78 | 42.65 | 274,743 | +0.27(+0.64%) |
Apr 24, 2024 | 42.12 | 42.48 | 42.04 | 42.38 | 128,609 | +0.26(+0.62%) |
Apr 23, 2024 | 42.19 | 42.29 | 41.78 | 42.12 | 110,376 | -0.53(-1.24%) |
Apr 22, 2024 | 42.59 | 42.86 | 42.24 | 42.65 | 381,798 | -0.13(-0.30%) |
Apr 19, 2024 | 42.70 | 43.10 | 42.65 | 42.78 | 166,974 | -0.09(-0.21%) |
Apr 18, 2024 | 42.92 | 43.19 | 42.67 | 42.87 | 73,774 | +0.07(+0.16%) |
Apr 17, 2024 | 43.28 | 43.50 | 42.77 | 42.80 | 1,089,009 | +0.34(+0.80%) |
Apr 16, 2024 | 42.72 | 42.72 | 41.92 | 42.46 | 1,219,165 | -0.59(-1.37%) |
Apr 15, 2024 | 43.68 | 43.79 | 42.92 | 43.05 | 179,295 | +0.17(+0.40%) |
Apr 12, 2024 | 43.88 | 43.96 | 42.81 | 42.88 | 78,949 | -0.58(-1.33%) |
Apr 11, 2024 | 43.63 | 43.88 | 43.05 | 43.46 | 130,259 | -0.04(-0.09%) |
Apr 10, 2024 | 43.59 | 43.84 | 43.29 | 43.50 | 188,453 | -0.59(-1.34%) |
Apr 09, 2024 | 43.84 | 44.25 | 43.68 | 44.09 | 1,024,161 | +0.67(+1.54%) |
Apr 08, 2024 | 43.08 | 43.50 | 43.08 | 43.42 | 370,573 | +0.80(+1.88%) |
Apr 05, 2024 | 42.53 | 42.71 | 42.31 | 42.62 | 82,458 | +0.13(+0.32%) |
Apr 04, 2024 | 43.30 | 43.49 | 42.35 | 42.48 | 1,259,571 | -0.27(-0.62%) |
Apr 03, 2024 | 42.02 | 42.79 | 42.02 | 42.75 | 480,394 | +0.51(+1.21%) |
Apr 02, 2024 | 42.00 | 42.29 | 42.00 | 42.24 | 292,114 | +0.37(+0.88%) |
Apr 01, 2024 | 41.75 | 42.07 | 41.53 | 41.87 | 143,125 | +0.17(+0.41%) |
Mar 28, 2024 | 41.52 | 41.83 | 41.83 | 41.70 | 115,370 | +0.25(+0.60%) |
Mar 27, 2024 | 40.73 | 41.49 | 40.62 | 41.45 | 605,895 | +0.64(+1.57%) |
Mar 26, 2024 | 41.06 | 41.10 | 40.81 | 40.81 | 65,861 | -0.31(-0.75%) |
Mar 25, 2024 | 41.28 | 41.68 | 41.12 | 41.12 | 143,949 | +0.04(+0.10%) |
Mar 22, 2024 | 41.11 | 41.41 | 41.03 | 41.08 | 148,840 | -0.37(-0.89%) |
Mar 21, 2024 | 41.50 | 41.74 | 41.34 | 41.45 | 154,180 | +0.13(+0.31%) |
Mar 20, 2024 | 40.42 | 41.43 | 40.39 | 41.32 | 110,323 | +0.79(+1.95%) |
Mar 19, 2024 | 40.36 | 40.66 | 40.33 | 40.53 | 88,826 | +0.05(+0.12%) |
Mar 18, 2024 | 40.71 | 40.88 | 40.45 | 40.48 | 98,808 | +0.01(+0.02%) |
Mar 15, 2024 | 40.22 | 40.61 | 40.22 | 40.47 | 112,810 | +0.18(+0.45%) |
Mar 14, 2024 | 40.76 | 40.76 | 40.00 | 40.29 | 95,648 | -0.48(-1.18%) |
Mar 13, 2024 | 40.01 | 40.95 | 40.01 | 40.77 | 154,500 | +0.74(+1.84%) |
Mar 12, 2024 | 39.93 | 40.19 | 39.86 | 40.03 | 137,398 | +0.12(+0.31%) |
Mar 11, 2024 | 39.67 | 40.03 | 39.40 | 39.91 | 147,612 | -0.44(-1.09%) |
Mar 08, 2024 | 40.44 | 40.79 | 40.23 | 40.35 | 224,193 | -0.17(-0.42%) |
Mar 07, 2024 | 40.38 | 40.79 | 40.35 | 40.52 | 168,022 | +0.72(+1.81%) |
Mar 06, 2024 | 39.68 | 40.02 | 39.68 | 39.80 | 132,364 | +0.58(+1.48%) |
Mar 05, 2024 | 39.24 | 39.59 | 39.09 | 39.22 | 108,997 | -0.41(-1.03%) |
Mar 04, 2024 | 39.73 | 39.79 | 39.56 | 39.63 | 187,724 | -0.30(-0.75%) |