Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 42.63 | 43.59 | 42.35 | 42.91 | 1,338,889 | +1.42(+3.42%) |
May 02, 2024 | 40.87 | 41.54 | 40.23 | 41.49 | 724,731 | +1.19(+2.95%) |
May 01, 2024 | 40.12 | 41.72 | 40.12 | 40.30 | 996,093 | -0.03(-0.07%) |
Apr 30, 2024 | 40.79 | 41.05 | 40.29 | 40.33 | 882,899 | -1.29(-3.10%) |
Apr 29, 2024 | 41.30 | 42.02 | 41.29 | 41.62 | 640,812 | +0.85(+2.08%) |
Apr 26, 2024 | 40.07 | 41.09 | 40.00 | 40.77 | 832,179 | +0.98(+2.46%) |
Apr 25, 2024 | 39.51 | 39.88 | 38.83 | 39.79 | 1,211,633 | -0.52(-1.29%) |
Apr 24, 2024 | 40.33 | 41.29 | 39.88 | 40.31 | 1,425,956 | -0.19(-0.47%) |
Apr 23, 2024 | 39.96 | 41.13 | 39.68 | 40.50 | 1,517,250 | +0.55(+1.38%) |
Apr 22, 2024 | 39.72 | 40.14 | 39.11 | 39.95 | 1,131,744 | +0.36(+0.91%) |
Apr 19, 2024 | 39.56 | 39.86 | 39.37 | 39.59 | 1,193,585 | -0.11(-0.28%) |
Apr 18, 2024 | 40.22 | 40.53 | 39.61 | 39.70 | 2,739,076 | -0.40(-1.00%) |
Apr 17, 2024 | 40.10 | 40.85 | 39.84 | 40.10 | 2,488,364 | +0.36(+0.91%) |
Apr 16, 2024 | 40.11 | 40.33 | 39.58 | 39.74 | 2,256,050 | -0.86(-2.12%) |
Apr 15, 2024 | 41.75 | 42.13 | 40.46 | 40.60 | 1,198,803 | -1.39(-3.31%) |
Apr 12, 2024 | 43.25 | 43.83 | 41.85 | 41.99 | 1,415,285 | -1.69(-3.87%) |
Apr 11, 2024 | 44.32 | 44.81 | 43.08 | 43.68 | 1,201,950 | -0.29(-0.66%) |
Apr 10, 2024 | 43.79 | 44.14 | 43.23 | 43.97 | 1,699,589 | -1.55(-3.41%) |
Apr 09, 2024 | 44.11 | 45.59 | 43.87 | 45.52 | 1,078,718 | +1.78(+4.07%) |
Apr 08, 2024 | 43.40 | 44.25 | 43.40 | 43.74 | 460,887 | +0.61(+1.41%) |
Apr 05, 2024 | 43.14 | 43.77 | 42.95 | 43.13 | 569,580 | -0.59(-1.35%) |
Apr 04, 2024 | 44.43 | 45.46 | 43.52 | 43.72 | 1,084,535 | -0.16(-0.36%) |
Apr 03, 2024 | 42.77 | 43.99 | 42.67 | 43.88 | 762,842 | +0.49(+1.13%) |
Apr 02, 2024 | 43.96 | 44.36 | 43.19 | 43.39 | 1,573,954 | -1.68(-3.73%) |
Apr 01, 2024 | 45.28 | 45.90 | 44.76 | 45.07 | 1,206,925 | -0.30(-0.66%) |
Mar 28, 2024 | 45.40 | 45.35 | 45.35 | 45.37 | 1,223,792 | -0.02(-0.04%) |
Mar 27, 2024 | 43.24 | 45.42 | 43.24 | 45.39 | 2,099,376 | +2.37(+5.51%) |
Mar 26, 2024 | 43.55 | 43.90 | 42.99 | 43.02 | 717,419 | -0.43(-0.99%) |
Mar 25, 2024 | 43.64 | 44.24 | 43.36 | 43.45 | 781,068 | -0.58(-1.32%) |
Mar 22, 2024 | 44.25 | 44.52 | 43.79 | 44.03 | 569,179 | -0.36(-0.81%) |
Mar 21, 2024 | 44.23 | 45.14 | 44.19 | 44.39 | 757,633 | +0.30(+0.68%) |
Mar 20, 2024 | 42.59 | 44.40 | 42.50 | 44.09 | 1,221,095 | +1.04(+2.42%) |
Mar 19, 2024 | 42.69 | 43.28 | 42.69 | 43.05 | 603,798 | +0.25(+0.58%) |
Mar 18, 2024 | 42.55 | 43.32 | 42.10 | 42.80 | 1,258,978 | +0.25(+0.59%) |
Mar 15, 2024 | 42.52 | 43.02 | 42.29 | 42.55 | 887,014 | -0.14(-0.33%) |
Mar 14, 2024 | 44.04 | 44.39 | 42.33 | 42.69 | 1,553,038 | -1.18(-2.69%) |
Mar 13, 2024 | 44.75 | 45.12 | 43.77 | 43.87 | 647,391 | -0.75(-1.68%) |
Mar 12, 2024 | 46.10 | 46.10 | 44.31 | 44.62 | 1,103,747 | -1.76(-3.79%) |
Mar 11, 2024 | 46.65 | 47.56 | 46.23 | 46.38 | 1,477,020 | +0.61(+1.33%) |
Mar 08, 2024 | 46.00 | 46.60 | 45.36 | 45.77 | 1,265,217 | +0.80(+1.78%) |
Mar 07, 2024 | 44.36 | 45.10 | 44.31 | 44.97 | 622,638 | +1.03(+2.34%) |
Mar 06, 2024 | 43.72 | 44.28 | 43.00 | 43.94 | 1,152,888 | +0.94(+2.19%) |
Mar 05, 2024 | 42.83 | 43.72 | 42.35 | 43.00 | 1,190,081 | -0.39(-0.90%) |
Mar 04, 2024 | 44.25 | 44.53 | 43.01 | 43.39 | 1,118,575 | -0.79(-1.79%) |