Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 43.13 | 44.00 | 43.13 | 43.91 | 180,171 | +0.51(+1.18%) |
May 07, 2024 | 43.33 | 43.97 | 43.32 | 43.40 | 115,484 | +0.05(+0.12%) |
May 06, 2024 | 42.85 | 43.50 | 42.85 | 43.35 | 88,120 | +0.79(+1.86%) |
May 03, 2024 | 42.72 | 42.82 | 42.14 | 42.56 | 89,074 | +0.51(+1.21%) |
May 02, 2024 | 41.62 | 42.05 | 41.27 | 42.05 | 117,421 | +0.77(+1.87%) |
May 01, 2024 | 41.19 | 42.10 | 41.09 | 41.28 | 90,204 | +0.08(+0.19%) |
Apr 30, 2024 | 41.93 | 42.14 | 41.20 | 41.20 | 132,460 | -0.91(-2.16%) |
Apr 29, 2024 | 41.92 | 42.28 | 41.92 | 42.11 | 62,289 | +0.25(+0.60%) |
Apr 26, 2024 | 41.16 | 42.10 | 41.16 | 41.86 | 82,099 | +0.72(+1.75%) |
Apr 25, 2024 | 41.15 | 41.17 | 40.41 | 41.14 | 237,634 | -0.55(-1.32%) |
Apr 24, 2024 | 41.31 | 41.79 | 41.14 | 41.69 | 149,854 | +0.24(+0.58%) |
Apr 23, 2024 | 40.71 | 41.56 | 40.71 | 41.45 | 123,210 | +0.63(+1.54%) |
Apr 22, 2024 | 41.02 | 41.27 | 40.75 | 40.82 | 138,998 | -0.08(-0.20%) |
Apr 19, 2024 | 40.38 | 40.99 | 40.38 | 40.90 | 145,733 | +0.30(+0.74%) |
Apr 18, 2024 | 40.48 | 40.94 | 40.13 | 40.60 | 165,885 | +0.41(+1.02%) |
Apr 17, 2024 | 41.21 | 41.21 | 40.13 | 40.19 | 161,096 | -0.57(-1.40%) |
Apr 16, 2024 | 40.73 | 41.16 | 40.40 | 40.76 | 105,167 | -0.18(-0.44%) |
Apr 15, 2024 | 41.94 | 41.94 | 40.58 | 40.94 | 112,968 | -0.73(-1.75%) |
Apr 12, 2024 | 42.04 | 42.05 | 41.47 | 41.67 | 89,927 | -0.69(-1.63%) |
Apr 11, 2024 | 42.04 | 42.51 | 41.81 | 42.36 | 89,682 | +0.62(+1.48%) |
Apr 10, 2024 | 41.79 | 41.87 | 41.27 | 41.74 | 146,012 | -0.85(-1.99%) |
Apr 09, 2024 | 42.33 | 42.64 | 41.93 | 42.59 | 87,247 | +0.35(+0.83%) |
Apr 08, 2024 | 42.12 | 42.68 | 41.99 | 42.24 | 64,975 | +0.41(+0.98%) |
Apr 05, 2024 | 41.97 | 42.43 | 41.66 | 41.83 | 106,454 | -0.14(-0.33%) |
Apr 04, 2024 | 43.24 | 43.38 | 41.79 | 41.97 | 105,490 | -0.63(-1.48%) |
Apr 03, 2024 | 42.35 | 42.99 | 42.35 | 42.60 | 67,349 | -0.04(-0.09%) |
Apr 02, 2024 | 42.59 | 42.92 | 42.46 | 42.64 | 101,850 | -0.39(-0.90%) |
Apr 01, 2024 | 44.68 | 44.68 | 42.93 | 43.03 | 110,151 | -1.53(-3.43%) |
Mar 28, 2024 | 44.11 | 44.89 | 44.03 | 44.55 | 155,053 | +0.42(+0.95%) |
Mar 27, 2024 | 43.84 | 44.26 | 43.43 | 44.14 | 89,280 | +0.75(+1.73%) |
Mar 26, 2024 | 43.18 | 43.53 | 42.91 | 43.39 | 109,736 | +0.67(+1.57%) |
Mar 25, 2024 | 42.77 | 43.14 | 42.26 | 42.72 | 129,743 | +0.15(+0.35%) |
Mar 22, 2024 | 42.87 | 43.32 | 42.06 | 42.57 | 136,137 | -0.16(-0.37%) |
Mar 21, 2024 | 42.74 | 43.21 | 42.73 | 42.73 | 129,464 | +0.18(+0.42%) |
Mar 20, 2024 | 42.05 | 42.99 | 41.82 | 42.55 | 84,659 | +0.45(+1.07%) |
Mar 19, 2024 | 41.36 | 42.24 | 41.21 | 42.10 | 65,718 | +0.67(+1.61%) |
Mar 18, 2024 | 41.54 | 42.15 | 41.26 | 41.43 | 156,554 | -0.25(-0.60%) |
Mar 15, 2024 | 40.85 | 41.89 | 40.85 | 41.68 | 157,373 | +0.66(+1.61%) |
Mar 14, 2024 | 41.93 | 42.11 | 40.75 | 41.02 | 76,110 | -1.03(-2.45%) |
Mar 13, 2024 | 41.80 | 42.43 | 41.80 | 42.05 | 60,141 | +0.10(+0.24%) |
Mar 12, 2024 | 42.07 | 42.24 | 41.59 | 41.95 | 60,852 | -0.24(-0.57%) |
Mar 11, 2024 | 42.37 | 42.37 | 41.59 | 42.19 | 80,406 | -0.18(-0.42%) |
Mar 08, 2024 | 42.73 | 43.07 | 42.17 | 42.37 | 130,820 | +0.08(+0.19%) |
Mar 07, 2024 | 41.79 | 42.35 | 41.76 | 42.29 | 91,409 | +0.73(+1.75%) |
Mar 06, 2024 | 41.40 | 41.60 | 41.13 | 41.56 | 118,003 | +0.64(+1.56%) |
Mar 05, 2024 | 41.44 | 41.81 | 40.80 | 40.92 | 82,455 | -0.66(-1.58%) |
Mar 04, 2024 | 42.25 | 42.66 | 41.58 | 41.58 | 135,783 | -0.58(-1.37%) |