Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 43.08 | 43.70 | 43.08 | 43.70 | 43,568 | +0.70(+1.63%) |
May 03, 2024 | 43.31 | 43.31 | 42.77 | 43.00 | 41,760 | +0.47(+1.11%) |
May 02, 2024 | 42.55 | 42.55 | 41.92 | 42.53 | 49,746 | +0.69(+1.65%) |
May 01, 2024 | 41.75 | 42.70 | 41.67 | 41.84 | 53,974 | -0.09(-0.21%) |
Apr 30, 2024 | 42.33 | 42.57 | 41.92 | 41.93 | 123,087 | -0.75(-1.76%) |
Apr 29, 2024 | 42.65 | 42.75 | 42.47 | 42.68 | 53,562 | +0.40(+0.95%) |
Apr 26, 2024 | 41.96 | 42.40 | 41.83 | 42.28 | 51,897 | +0.64(+1.54%) |
Apr 25, 2024 | 41.21 | 41.72 | 41.05 | 41.64 | 53,204 | -0.41(-0.98%) |
Apr 24, 2024 | 42.32 | 42.32 | 41.79 | 42.05 | 50,289 | +0.12(+0.29%) |
Apr 23, 2024 | 41.16 | 42.05 | 41.16 | 41.93 | 92,355 | +0.70(+1.70%) |
Apr 22, 2024 | 41.05 | 41.40 | 40.74 | 41.23 | 40,098 | +0.41(+1.00%) |
Apr 19, 2024 | 40.91 | 41.29 | 40.65 | 40.82 | 62,722 | -0.36(-0.87%) |
Apr 18, 2024 | 41.22 | 41.69 | 41.05 | 41.18 | 75,574 | -0.04(-0.10%) |
Apr 17, 2024 | 41.57 | 41.79 | 41.16 | 41.22 | 79,634 | -0.35(-0.84%) |
Apr 16, 2024 | 41.76 | 41.84 | 41.30 | 41.57 | 71,991 | -0.35(-0.83%) |
Apr 15, 2024 | 43.21 | 43.21 | 41.83 | 41.92 | 55,608 | -0.93(-2.17%) |
Apr 12, 2024 | 43.47 | 43.47 | 42.69 | 42.85 | 55,074 | -1.10(-2.50%) |
Apr 11, 2024 | 43.76 | 44.06 | 43.42 | 43.95 | 44,359 | +0.35(+0.80%) |
Apr 10, 2024 | 43.88 | 43.92 | 43.36 | 43.60 | 64,699 | -0.95(-2.13%) |
Apr 09, 2024 | 44.32 | 44.57 | 44.15 | 44.55 | 54,120 | +0.36(+0.81%) |
Apr 08, 2024 | 44.02 | 44.27 | 44.00 | 44.19 | 78,627 | +0.25(+0.57%) |
Apr 05, 2024 | 43.90 | 44.10 | 43.60 | 43.94 | 75,434 | +0.13(+0.30%) |
Apr 04, 2024 | 44.68 | 44.93 | 43.74 | 43.81 | 88,425 | -0.52(-1.17%) |
Apr 03, 2024 | 43.82 | 44.47 | 43.82 | 44.33 | 129,891 | +0.08(+0.18%) |
Apr 02, 2024 | 44.38 | 44.38 | 44.01 | 44.25 | 102,072 | -0.55(-1.23%) |
Apr 01, 2024 | 45.29 | 45.29 | 44.66 | 44.80 | 97,823 | -0.44(-0.97%) |
Mar 28, 2024 | 45.21 | 45.43 | 45.19 | 45.24 | 92,824 | +0.03(+0.07%) |
Mar 27, 2024 | 45.18 | 45.21 | 44.63 | 45.21 | 99,792 | +0.32(+0.71%) |
Mar 26, 2024 | 45.04 | 45.28 | 44.87 | 44.89 | 46,378 | -0.01(-0.02%) |
Mar 25, 2024 | 44.87 | 45.08 | 44.87 | 44.90 | 46,586 | -0.19(-0.42%) |
Mar 22, 2024 | 45.36 | 45.36 | 44.86 | 45.09 | 52,719 | -0.29(-0.64%) |
Mar 21, 2024 | 45.81 | 45.81 | 45.35 | 45.38 | 69,391 | +0.26(+0.58%) |
Mar 20, 2024 | 44.50 | 45.19 | 44.31 | 45.12 | 74,034 | +0.84(+1.90%) |
Mar 19, 2024 | 44.00 | 44.36 | 43.78 | 44.28 | 76,325 | +0.00(+0.00%) |
Mar 18, 2024 | 44.52 | 44.79 | 44.28 | 44.28 | 39,160 | +0.11(+0.25%) |
Mar 15, 2024 | 44.50 | 44.50 | 44.07 | 44.17 | 30,865 | -0.40(-0.90%) |
Mar 14, 2024 | 45.25 | 45.28 | 44.28 | 44.57 | 54,217 | -0.82(-1.81%) |
Mar 13, 2024 | 45.60 | 45.67 | 45.33 | 45.39 | 418,682 | -0.41(-0.90%) |
Mar 12, 2024 | 45.48 | 45.92 | 45.21 | 45.80 | 72,069 | +0.43(+0.95%) |
Mar 11, 2024 | 45.62 | 45.66 | 45.28 | 45.37 | 49,889 | -0.50(-1.09%) |
Mar 08, 2024 | 46.21 | 46.79 | 45.75 | 45.87 | 67,505 | -0.43(-0.93%) |
Mar 07, 2024 | 46.25 | 46.41 | 45.96 | 46.30 | 113,768 | +0.36(+0.78%) |
Mar 06, 2024 | 45.88 | 46.20 | 45.47 | 45.94 | 87,203 | +0.82(+1.82%) |
Mar 05, 2024 | 45.78 | 45.78 | 44.96 | 45.12 | 72,448 | -0.80(-1.74%) |
Mar 04, 2024 | 46.12 | 46.20 | 45.84 | 45.92 | 74,647 | -0.23(-0.50%) |