Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 41.74 | 42.69 | 41.74 | 42.57 | 511,391 | +0.97(+2.33%) |
May 03, 2024 | 42.44 | 42.58 | 41.24 | 41.60 | 387,570 | +0.05(+0.12%) |
May 02, 2024 | 41.15 | 41.79 | 39.86 | 41.55 | 698,121 | +1.11(+2.74%) |
May 01, 2024 | 41.84 | 41.97 | 40.31 | 40.44 | 1,076,577 | -1.46(-3.48%) |
Apr 30, 2024 | 42.85 | 43.12 | 41.85 | 41.90 | 1,112,220 | -1.34(-3.10%) |
Apr 29, 2024 | 41.91 | 43.39 | 41.91 | 43.24 | 692,304 | +1.53(+3.67%) |
Apr 26, 2024 | 41.43 | 42.08 | 41.34 | 41.71 | 605,595 | +0.53(+1.29%) |
Apr 25, 2024 | 40.49 | 41.18 | 40.39 | 41.18 | 664,505 | -0.17(-0.41%) |
Apr 24, 2024 | 41.22 | 41.48 | 40.59 | 41.35 | 656,200 | +0.56(+1.37%) |
Apr 23, 2024 | 39.91 | 41.22 | 39.91 | 40.79 | 651,916 | +1.11(+2.80%) |
Apr 22, 2024 | 39.44 | 39.87 | 38.65 | 39.68 | 681,174 | +0.74(+1.90%) |
Apr 19, 2024 | 39.18 | 39.45 | 38.58 | 38.94 | 888,026 | -0.31(-0.79%) |
Apr 18, 2024 | 39.45 | 39.74 | 38.89 | 39.25 | 735,779 | -0.28(-0.71%) |
Apr 17, 2024 | 40.30 | 40.55 | 39.43 | 39.53 | 703,267 | -0.64(-1.59%) |
Apr 16, 2024 | 40.07 | 40.49 | 39.72 | 40.17 | 786,727 | -0.26(-0.64%) |
Apr 15, 2024 | 41.79 | 41.80 | 40.15 | 40.43 | 1,695,849 | -1.43(-3.42%) |
Apr 12, 2024 | 42.68 | 42.92 | 41.72 | 41.86 | 610,479 | -1.38(-3.19%) |
Apr 11, 2024 | 42.32 | 43.40 | 41.93 | 43.24 | 1,180,771 | +1.10(+2.61%) |
Apr 10, 2024 | 42.08 | 42.60 | 41.30 | 42.14 | 1,479,725 | -1.33(-3.06%) |
Apr 09, 2024 | 43.85 | 43.85 | 42.67 | 43.47 | 669,098 | +0.01(+0.02%) |
Apr 08, 2024 | 43.33 | 43.77 | 42.76 | 43.46 | 890,242 | +0.31(+0.72%) |
Apr 05, 2024 | 42.28 | 43.53 | 41.97 | 43.15 | 1,583,037 | +0.80(+1.89%) |
Apr 04, 2024 | 42.39 | 43.42 | 42.06 | 42.35 | 1,378,458 | +0.51(+1.22%) |
Apr 03, 2024 | 42.70 | 43.20 | 41.29 | 41.84 | 1,381,822 | -1.40(-3.24%) |
Apr 02, 2024 | 41.75 | 43.44 | 40.87 | 43.24 | 1,882,877 | +0.37(+0.86%) |
Apr 01, 2024 | 44.08 | 44.08 | 42.74 | 42.87 | 1,507,446 | -1.43(-3.23%) |
Mar 28, 2024 | 45.31 | 43.80 | 42.49 | 44.30 | 4,638,787 | -6.28(-12.42%) |
Mar 27, 2024 | 50.00 | 50.84 | 49.29 | 50.58 | 1,555,268 | +1.16(+2.35%) |
Mar 26, 2024 | 51.20 | 51.20 | 49.18 | 49.42 | 1,517,966 | -1.55(-3.04%) |
Mar 25, 2024 | 52.20 | 52.26 | 50.85 | 50.97 | 889,635 | -1.46(-2.78%) |
Mar 22, 2024 | 53.13 | 53.74 | 51.50 | 52.43 | 841,640 | -1.14(-2.13%) |
Mar 21, 2024 | 54.86 | 55.47 | 53.52 | 53.57 | 1,082,468 | +0.95(+1.81%) |
Mar 20, 2024 | 51.11 | 52.99 | 50.89 | 52.62 | 599,345 | +1.43(+2.79%) |
Mar 19, 2024 | 50.08 | 51.41 | 49.70 | 51.19 | 670,609 | +0.62(+1.23%) |
Mar 18, 2024 | 50.61 | 51.13 | 49.99 | 50.57 | 594,664 | +0.18(+0.36%) |
Mar 15, 2024 | 51.32 | 51.39 | 49.85 | 50.39 | 1,508,731 | -1.50(-2.89%) |
Mar 14, 2024 | 52.73 | 53.09 | 51.17 | 51.89 | 658,151 | -1.01(-1.91%) |
Mar 13, 2024 | 52.44 | 54.06 | 52.44 | 52.90 | 579,785 | +0.17(+0.32%) |
Mar 12, 2024 | 53.13 | 53.53 | 52.42 | 52.73 | 483,829 | -0.37(-0.70%) |
Mar 11, 2024 | 52.61 | 53.13 | 52.14 | 53.10 | 1,039,210 | +0.08(+0.15%) |
Mar 08, 2024 | 53.84 | 54.36 | 52.56 | 53.02 | 707,195 | -0.20(-0.38%) |
Mar 07, 2024 | 54.51 | 54.74 | 53.14 | 53.22 | 836,232 | -0.68(-1.26%) |
Mar 06, 2024 | 53.24 | 54.14 | 52.64 | 53.90 | 466,744 | +1.56(+2.98%) |
Mar 05, 2024 | 55.45 | 55.45 | 51.90 | 52.34 | 1,070,746 | -4.09(-7.25%) |
Mar 04, 2024 | 57.21 | 57.21 | 56.08 | 56.43 | 364,489 | -0.70(-1.23%) |