Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 41.95 | 42.79 | 41.91 | 42.05 | 2,006 | +0.03(+0.07%) |
Apr 30, 2024 | 42.43 | 42.43 | 42.02 | 42.02 | 1,378 | -0.61(-1.43%) |
Apr 29, 2024 | 42.58 | 42.62 | 42.52 | 42.62 | 905 | +0.24(+0.58%) |
Apr 26, 2024 | 42.23 | 42.38 | 42.23 | 42.38 | 545 | +0.35(+0.82%) |
Apr 25, 2024 | 41.83 | 42.18 | 41.54 | 42.03 | 8,705 | -0.23(-0.54%) |
Apr 24, 2024 | 42.19 | 42.26 | 42.16 | 42.26 | 7,238 | -0.17(-0.41%) |
Apr 23, 2024 | 42.34 | 42.48 | 42.34 | 42.44 | 653 | +0.70(+1.67%) |
Apr 22, 2024 | 41.17 | 41.86 | 41.17 | 41.74 | 23,371 | +0.67(+1.64%) |
Apr 19, 2024 | 40.98 | 41.07 | 40.90 | 41.07 | 718 | +0.17(+0.43%) |
Apr 18, 2024 | 41.28 | 41.28 | 40.89 | 40.89 | 9,430 | +0.05(+0.11%) |
Apr 17, 2024 | 40.77 | 40.96 | 40.77 | 40.85 | 1,238 | -0.10(-0.24%) |
Apr 16, 2024 | 40.93 | 40.95 | 40.93 | 40.95 | 620 | -0.61(-1.46%) |
Apr 15, 2024 | 41.89 | 41.90 | 41.41 | 41.55 | 1,472 | -0.54(-1.28%) |
Apr 12, 2024 | 42.26 | 42.26 | 41.93 | 42.09 | 1,315 | -0.53(-1.25%) |
Apr 11, 2024 | 42.22 | 42.62 | 42.22 | 42.62 | 907 | +0.15(+0.36%) |
Apr 10, 2024 | 42.71 | 42.77 | 42.40 | 42.47 | 2,378 | -1.61(-3.65%) |
Apr 09, 2024 | 43.97 | 44.07 | 43.69 | 44.07 | 3,149 | +0.29(+0.67%) |
Apr 08, 2024 | 43.83 | 43.83 | 43.78 | 43.78 | 1,179 | +0.44(+1.03%) |
Apr 05, 2024 | 43.20 | 43.34 | 43.20 | 43.34 | 715 | +0.29(+0.68%) |
Apr 04, 2024 | 43.79 | 43.79 | 43.04 | 43.04 | 870 | -0.37(-0.84%) |
Apr 03, 2024 | 43.24 | 43.43 | 43.24 | 43.41 | 2,185 | +0.17(+0.39%) |
Apr 02, 2024 | 43.32 | 43.32 | 43.19 | 43.24 | 2,819 | -0.92(-2.09%) |
Apr 01, 2024 | 44.90 | 44.90 | 44.16 | 44.16 | 825 | -0.71(-1.59%) |
Mar 28, 2024 | 44.67 | 44.91 | 44.67 | 44.88 | 960 | +0.55(+1.25%) |
Mar 27, 2024 | 43.94 | 44.32 | 43.94 | 44.32 | 991 | +0.82(+1.87%) |
Mar 26, 2024 | 43.67 | 43.83 | 43.51 | 43.51 | 1,940 | -0.16(-0.36%) |
Mar 25, 2024 | 43.82 | 43.82 | 43.66 | 43.66 | 1,214 | -0.27(-0.61%) |
Mar 22, 2024 | 43.96 | 43.96 | 43.86 | 43.93 | 1,024 | -0.38(-0.85%) |
Mar 21, 2024 | 43.81 | 44.31 | 43.81 | 44.31 | 5,102 | +0.78(+1.79%) |
Mar 20, 2024 | 42.82 | 43.56 | 42.82 | 43.53 | 2,184 | +0.82(+1.93%) |
Mar 19, 2024 | 42.35 | 42.71 | 42.29 | 42.70 | 1,650 | +0.43(+1.01%) |
Mar 18, 2024 | 42.72 | 42.72 | 42.28 | 42.28 | 2,072 | -0.20(-0.48%) |
Mar 15, 2024 | 42.30 | 42.48 | 42.30 | 42.48 | 672 | +0.01(+0.03%) |
Mar 14, 2024 | 42.76 | 42.76 | 42.47 | 42.47 | 1,748 | -0.92(-2.12%) |
Mar 13, 2024 | 43.16 | 43.68 | 43.16 | 43.39 | 1,229 | +0.25(+0.58%) |
Mar 12, 2024 | 43.01 | 43.15 | 42.88 | 43.14 | 784 | +0.06(+0.15%) |
Mar 11, 2024 | 43.13 | 43.13 | 43.06 | 43.07 | 976 | -0.18(-0.43%) |
Mar 08, 2024 | 43.29 | 43.37 | 43.20 | 43.26 | 1,332 | +0.08(+0.18%) |
Mar 07, 2024 | 43.14 | 43.32 | 43.09 | 43.18 | 1,443 | +0.38(+0.90%) |
Mar 06, 2024 | 42.81 | 42.84 | 42.72 | 42.79 | 1,849 | +0.31(+0.74%) |
Mar 05, 2024 | 42.75 | 42.75 | 42.36 | 42.48 | 3,574 | -0.37(-0.87%) |
Mar 04, 2024 | 42.90 | 43.00 | 42.85 | 42.85 | 2,029 | +0.11(+0.26%) |