Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 41.72 | 42.01 | 41.70 | 41.87 | 1,128,186 | +0.15(+0.35%) |
Apr 30, 2024 | 41.82 | 41.89 | 41.71 | 41.72 | 1,182,233 | -0.19(-0.45%) |
Apr 29, 2024 | 41.88 | 41.94 | 41.87 | 41.91 | 5,414,867 | +0.08(+0.19%) |
Apr 26, 2024 | 41.78 | 41.86 | 41.76 | 41.83 | 2,105,400 | +0.11(+0.26%) |
Apr 25, 2024 | 41.61 | 41.74 | 41.52 | 41.72 | 824,732 | -0.07(-0.17%) |
Apr 24, 2024 | 41.88 | 41.88 | 41.72 | 41.79 | 915,200 | -0.08(-0.19%) |
Apr 23, 2024 | 41.76 | 41.90 | 41.72 | 41.87 | 1,035,871 | +0.14(+0.33%) |
Apr 22, 2024 | 41.62 | 41.74 | 41.60 | 41.73 | 1,202,629 | +0.18(+0.43%) |
Apr 19, 2024 | 41.54 | 41.59 | 41.52 | 41.55 | 1,273,661 | +0.06(+0.14%) |
Apr 18, 2024 | 41.45 | 41.50 | 41.40 | 41.49 | 1,286,857 | +0.03(+0.07%) |
Apr 17, 2024 | 41.50 | 41.54 | 41.43 | 41.46 | 5,173,009 | +0.06(+0.14%) |
Apr 16, 2024 | 41.50 | 41.51 | 41.37 | 41.41 | 2,328,131 | -0.11(-0.26%) |
Apr 15, 2024 | 41.72 | 41.72 | 41.47 | 41.51 | 1,084,336 | -0.18(-0.43%) |
Apr 12, 2024 | 41.66 | 41.70 | 41.64 | 41.69 | 2,320,005 | +0.00(+0.00%) |
Apr 11, 2024 | 41.76 | 41.78 | 41.62 | 41.69 | 2,447,223 | -0.06(-0.14%) |
Apr 10, 2024 | 41.80 | 41.86 | 41.68 | 41.75 | 3,651,298 | -0.29(-0.69%) |
Apr 09, 2024 | 42.01 | 42.07 | 41.98 | 42.04 | 2,152,628 | +0.10(+0.24%) |
Apr 08, 2024 | 41.87 | 41.97 | 41.85 | 41.94 | 1,212,277 | +0.08(+0.19%) |
Apr 05, 2024 | 41.87 | 41.91 | 41.85 | 41.86 | 917,432 | -0.01(-0.02%) |
Apr 04, 2024 | 42.00 | 42.03 | 41.83 | 41.87 | 1,509,949 | -0.03(-0.07%) |
Apr 03, 2024 | 41.86 | 41.94 | 41.81 | 41.90 | 1,607,088 | +0.02(+0.05%) |
Apr 02, 2024 | 41.84 | 41.89 | 41.81 | 41.88 | 880,803 | -0.05(-0.12%) |
Apr 01, 2024 | 42.06 | 42.07 | 41.91 | 41.93 | 1,064,436 | -0.13(-0.30%) |
Mar 28, 2024 | 42.10 | 42.10 | 42.10 | 42.06 | 994,175 | -0.08(-0.19%) |
Mar 27, 2024 | 42.06 | 42.14 | 42.02 | 42.14 | 1,036,081 | +0.18(+0.42%) |
Mar 26, 2024 | 42.03 | 42.03 | 41.94 | 41.96 | 656,012 | -0.02(-0.05%) |
Mar 25, 2024 | 41.98 | 42.01 | 41.96 | 41.98 | 873,077 | -0.06(-0.14%) |
Mar 22, 2024 | 42.10 | 42.11 | 42.01 | 42.04 | 1,339,647 | -0.02(-0.05%) |
Mar 21, 2024 | 42.16 | 42.18 | 42.02 | 42.06 | 935,430 | -0.03(-0.07%) |
Mar 20, 2024 | 41.99 | 42.11 | 41.94 | 42.09 | 590,662 | +0.11(+0.26%) |
Mar 19, 2024 | 41.85 | 42.01 | 41.84 | 41.98 | 775,303 | +0.11(+0.26%) |
Mar 18, 2024 | 41.88 | 41.91 | 41.81 | 41.87 | 1,416,233 | +0.07(+0.17%) |
Mar 15, 2024 | 41.79 | 41.86 | 41.75 | 41.80 | 663,523 | -0.01(-0.02%) |
Mar 14, 2024 | 41.97 | 41.97 | 41.79 | 41.81 | 5,535,245 | -0.14(-0.33%) |
Mar 13, 2024 | 41.88 | 42.04 | 41.88 | 41.95 | 639,976 | +0.02(+0.05%) |
Mar 12, 2024 | 41.96 | 41.96 | 41.86 | 41.93 | 1,055,220 | +0.04(+0.09%) |
Mar 11, 2024 | 41.86 | 41.92 | 41.85 | 41.89 | 2,225,146 | -0.01(-0.02%) |
Mar 08, 2024 | 41.93 | 42.05 | 41.89 | 41.90 | 833,476 | +0.02(+0.05%) |
Mar 07, 2024 | 41.94 | 41.96 | 41.86 | 41.88 | 997,289 | +0.04(+0.09%) |
Mar 06, 2024 | 41.85 | 41.90 | 41.81 | 41.84 | 870,350 | +0.06(+0.14%) |
Mar 05, 2024 | 41.81 | 41.89 | 41.76 | 41.78 | 710,377 | -0.05(-0.12%) |
Mar 04, 2024 | 41.78 | 41.84 | 41.76 | 41.83 | 1,062,180 | +0.02(+0.05%) |