Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 41.90 | 42.48 | 41.55 | 42.46 | 830,289 | +0.82(+1.97%) |
May 08, 2024 | 42.00 | 42.11 | 41.23 | 41.64 | 1,382,663 | -0.63(-1.49%) |
May 07, 2024 | 42.24 | 42.44 | 42.04 | 42.27 | 1,882,088 | +0.42(+1.00%) |
May 06, 2024 | 42.10 | 42.10 | 41.45 | 41.85 | 1,344,071 | +0.10(+0.24%) |
May 03, 2024 | 42.16 | 42.35 | 41.54 | 41.75 | 2,051,083 | +0.30(+0.72%) |
May 02, 2024 | 41.15 | 41.62 | 40.91 | 41.45 | 1,821,990 | +0.65(+1.59%) |
May 01, 2024 | 40.58 | 41.70 | 40.42 | 40.80 | 1,535,601 | +0.36(+0.89%) |
Apr 30, 2024 | 40.78 | 41.21 | 40.41 | 40.44 | 1,426,278 | -0.80(-1.94%) |
Apr 29, 2024 | 41.03 | 41.58 | 41.01 | 41.24 | 1,395,008 | +0.48(+1.18%) |
Apr 26, 2024 | 41.70 | 42.05 | 40.63 | 40.76 | 1,165,289 | -0.62(-1.50%) |
Apr 25, 2024 | 41.59 | 41.89 | 41.32 | 41.38 | 1,243,081 | -0.74(-1.76%) |
Apr 24, 2024 | 41.49 | 42.26 | 41.09 | 42.12 | 1,680,780 | +0.32(+0.77%) |
Apr 23, 2024 | 42.13 | 42.67 | 41.77 | 41.80 | 1,739,242 | -0.36(-0.85%) |
Apr 22, 2024 | 42.27 | 42.36 | 41.78 | 42.16 | 1,162,649 | +0.11(+0.26%) |
Apr 19, 2024 | 42.05 | 42.26 | 41.84 | 42.05 | 868,975 | +0.19(+0.45%) |
Apr 18, 2024 | 42.45 | 42.50 | 41.55 | 41.86 | 1,625,313 | -0.35(-0.83%) |
Apr 17, 2024 | 42.37 | 42.68 | 42.06 | 42.21 | 899,369 | +0.00(+0.00%) |
Apr 16, 2024 | 42.49 | 42.52 | 41.82 | 42.21 | 1,095,280 | -0.43(-1.01%) |
Apr 15, 2024 | 44.06 | 44.11 | 42.33 | 42.64 | 1,762,080 | -1.18(-2.69%) |
Apr 12, 2024 | 43.96 | 43.96 | 43.45 | 43.82 | 940,924 | -0.32(-0.72%) |
Apr 11, 2024 | 44.17 | 44.51 | 43.39 | 44.14 | 1,046,758 | +0.20(+0.46%) |
Apr 10, 2024 | 45.31 | 45.36 | 43.56 | 43.94 | 1,449,410 | -2.63(-5.65%) |
Apr 09, 2024 | 45.95 | 46.59 | 45.76 | 46.57 | 1,507,496 | +0.84(+1.84%) |
Apr 08, 2024 | 45.43 | 45.74 | 45.24 | 45.73 | 1,000,891 | +0.59(+1.31%) |
Apr 05, 2024 | 44.73 | 45.20 | 44.41 | 45.14 | 899,232 | +0.40(+0.89%) |
Apr 04, 2024 | 44.74 | 45.62 | 44.50 | 44.74 | 1,186,070 | +0.34(+0.77%) |
Apr 03, 2024 | 44.48 | 44.91 | 44.24 | 44.40 | 1,699,926 | -0.15(-0.34%) |
Apr 02, 2024 | 44.52 | 44.69 | 44.12 | 44.55 | 1,322,180 | -0.48(-1.07%) |