Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 42.47 | 42.70 | 42.19 | 42.29 | 158,495 | +0.39(+0.93%) |
May 02, 2024 | 41.91 | 42.01 | 41.47 | 41.90 | 123,784 | +0.40(+0.96%) |
May 01, 2024 | 41.06 | 42.28 | 40.95 | 41.50 | 205,609 | +0.61(+1.49%) |
Apr 30, 2024 | 41.23 | 41.56 | 40.89 | 40.89 | 116,159 | -0.68(-1.64%) |
Apr 29, 2024 | 41.86 | 42.01 | 41.45 | 41.57 | 112,480 | -0.15(-0.36%) |
Apr 26, 2024 | 41.70 | 42.18 | 41.70 | 41.72 | 86,212 | -0.13(-0.31%) |
Apr 25, 2024 | 41.79 | 42.24 | 41.36 | 41.85 | 164,747 | -0.36(-0.85%) |
Apr 24, 2024 | 41.55 | 42.28 | 41.55 | 42.21 | 117,051 | +0.32(+0.76%) |
Apr 23, 2024 | 41.51 | 42.12 | 41.39 | 41.89 | 114,376 | +0.34(+0.82%) |
Apr 22, 2024 | 40.78 | 41.70 | 40.61 | 41.55 | 121,210 | +0.81(+1.99%) |
Apr 19, 2024 | 39.80 | 40.74 | 39.66 | 40.74 | 403,266 | +1.00(+2.52%) |
Apr 18, 2024 | 39.63 | 40.12 | 39.50 | 39.74 | 451,117 | +0.11(+0.28%) |
Apr 17, 2024 | 39.77 | 39.99 | 39.28 | 39.63 | 157,105 | -0.01(-0.03%) |
Apr 16, 2024 | 40.07 | 40.10 | 39.39 | 39.64 | 254,270 | -0.67(-1.66%) |
Apr 15, 2024 | 40.80 | 41.41 | 40.06 | 40.31 | 476,377 | -0.13(-0.32%) |
Apr 12, 2024 | 40.31 | 40.69 | 40.24 | 40.44 | 133,771 | -0.49(-1.20%) |
Apr 11, 2024 | 41.13 | 41.22 | 40.22 | 40.93 | 181,343 | -0.06(-0.15%) |
Apr 10, 2024 | 41.89 | 41.89 | 40.74 | 40.99 | 501,983 | -1.72(-4.03%) |
Apr 09, 2024 | 42.73 | 42.92 | 42.32 | 42.71 | 112,142 | +0.10(+0.23%) |
Apr 08, 2024 | 42.05 | 42.78 | 41.90 | 42.61 | 241,791 | +0.84(+2.01%) |
Apr 05, 2024 | 41.48 | 41.94 | 41.40 | 41.77 | 192,946 | +0.13(+0.31%) |
Apr 04, 2024 | 42.31 | 42.62 | 41.53 | 41.64 | 201,418 | -0.23(-0.55%) |
Apr 03, 2024 | 41.87 | 42.33 | 41.75 | 41.87 | 188,829 | -0.09(-0.21%) |
Apr 02, 2024 | 42.28 | 42.36 | 41.92 | 41.96 | 170,680 | -0.71(-1.66%) |
Apr 01, 2024 | 43.36 | 43.36 | 42.63 | 42.67 | 112,167 | -0.71(-1.64%) |
Mar 28, 2024 | 42.98 | 43.45 | 42.95 | 43.38 | 162,436 | +0.40(+0.93%) |
Mar 27, 2024 | 41.98 | 42.98 | 41.97 | 42.98 | 162,053 | +1.31(+3.14%) |
Mar 26, 2024 | 42.04 | 42.04 | 41.67 | 41.67 | 90,163 | -0.12(-0.29%) |
Mar 25, 2024 | 41.84 | 42.29 | 41.71 | 41.79 | 132,244 | +0.04(+0.10%) |
Mar 22, 2024 | 42.53 | 42.88 | 41.75 | 41.75 | 133,015 | -0.78(-1.83%) |
Mar 21, 2024 | 41.90 | 42.63 | 41.90 | 42.53 | 236,298 | +0.88(+2.12%) |
Mar 20, 2024 | 40.31 | 41.81 | 40.31 | 41.65 | 217,045 | +1.20(+2.97%) |
Mar 19, 2024 | 40.22 | 40.63 | 40.22 | 40.45 | 134,155 | +0.09(+0.22%) |
Mar 18, 2024 | 40.44 | 40.49 | 39.96 | 40.36 | 153,740 | +0.08(+0.20%) |
Mar 15, 2024 | 40.01 | 40.71 | 40.01 | 40.28 | 218,126 | +0.04(+0.10%) |
Mar 14, 2024 | 41.09 | 41.30 | 39.97 | 40.24 | 204,926 | -1.07(-2.60%) |
Mar 13, 2024 | 41.19 | 41.81 | 41.13 | 41.31 | 119,376 | +0.06(+0.14%) |
Mar 12, 2024 | 41.37 | 41.60 | 41.07 | 41.25 | 186,481 | -0.24(-0.57%) |
Mar 11, 2024 | 41.34 | 41.66 | 41.14 | 41.49 | 158,353 | -0.03(-0.07%) |
Mar 08, 2024 | 41.91 | 42.06 | 41.48 | 41.52 | 265,173 | +0.03(+0.07%) |
Mar 07, 2024 | 41.74 | 42.11 | 41.32 | 41.49 | 174,594 | +0.08(+0.19%) |
Mar 06, 2024 | 41.31 | 41.82 | 40.54 | 41.41 | 590,324 | -0.35(-0.83%) |
Mar 05, 2024 | 40.44 | 42.06 | 40.44 | 41.76 | 273,984 | +1.14(+2.81%) |
Mar 04, 2024 | 40.25 | 41.15 | 40.25 | 40.61 | 403,991 | +0.71(+1.79%) |