Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 42.40 | 42.51 | 42.35 | 42.38 | 78,406 | +0.25(+0.59%) |
May 06, 2024 | 42.07 | 42.16 | 42.01 | 42.13 | 47,202 | +0.34(+0.82%) |
May 03, 2024 | 41.78 | 41.86 | 41.66 | 41.79 | 26,630 | +0.36(+0.86%) |
May 02, 2024 | 41.34 | 41.46 | 41.19 | 41.43 | 44,772 | +0.40(+0.97%) |
May 01, 2024 | 41.10 | 41.48 | 40.95 | 41.03 | 5,476 | -0.10(-0.25%) |
Apr 30, 2024 | 41.46 | 41.58 | 41.13 | 41.13 | 7,913 | -0.56(-1.34%) |
Apr 29, 2024 | 41.65 | 41.75 | 41.59 | 41.69 | 8,687 | +0.12(+0.30%) |
Apr 26, 2024 | 41.44 | 41.67 | 41.44 | 41.57 | 19,279 | +0.32(+0.77%) |
Apr 25, 2024 | 40.87 | 41.31 | 40.84 | 41.25 | 7,694 | -0.11(-0.28%) |
Apr 24, 2024 | 41.49 | 41.49 | 41.21 | 41.36 | 19,008 | -0.18(-0.44%) |
Apr 23, 2024 | 41.22 | 41.60 | 41.22 | 41.55 | 10,897 | +0.58(+1.42%) |
Apr 22, 2024 | 40.74 | 41.09 | 40.74 | 40.96 | 16,222 | +0.48(+1.18%) |
Apr 19, 2024 | 40.51 | 40.63 | 40.42 | 40.49 | 13,398 | +0.08(+0.21%) |
Apr 18, 2024 | 40.45 | 40.64 | 40.36 | 40.40 | 13,897 | -0.12(-0.29%) |
Apr 17, 2024 | 40.74 | 40.74 | 40.39 | 40.52 | 4,616 | +0.17(+0.42%) |
Apr 16, 2024 | 40.50 | 40.50 | 40.22 | 40.35 | 25,328 | -0.35(-0.86%) |
Apr 15, 2024 | 41.40 | 41.40 | 40.67 | 40.70 | 27,599 | -0.07(-0.16%) |
Apr 12, 2024 | 41.10 | 41.22 | 40.74 | 40.77 | 22,594 | -0.71(-1.71%) |
Apr 11, 2024 | 41.51 | 41.51 | 41.01 | 41.47 | 10,126 | +0.02(+0.04%) |
Apr 10, 2024 | 41.34 | 41.58 | 41.32 | 41.46 | 13,780 | -0.45(-1.08%) |
Apr 09, 2024 | 42.10 | 42.10 | 41.79 | 41.91 | 6,770 | -0.14(-0.33%) |
Apr 08, 2024 | 42.09 | 42.11 | 41.97 | 42.05 | 30,166 | +0.25(+0.60%) |
Apr 05, 2024 | 41.63 | 41.82 | 41.51 | 41.80 | 12,842 | +0.10(+0.24%) |
Apr 04, 2024 | 42.33 | 42.33 | 41.70 | 41.70 | 10,759 | -0.33(-0.79%) |
Apr 03, 2024 | 41.73 | 42.07 | 41.71 | 42.03 | 13,215 | +0.32(+0.77%) |
Apr 02, 2024 | 41.71 | 41.74 | 41.64 | 41.71 | 47,770 | -0.43(-1.02%) |
Apr 01, 2024 | 42.19 | 42.32 | 42.05 | 42.14 | 292,752 | +0.06(+0.14%) |
Mar 28, 2024 | 42.11 | 42.15 | 42.08 | 42.08 | 277,035 | -0.10(-0.24%) |
Mar 27, 2024 | 42.05 | 42.18 | 42.04 | 42.18 | 20,449 | +0.24(+0.58%) |
Mar 26, 2024 | 42.06 | 42.07 | 41.94 | 41.94 | 18,609 | +0.04(+0.09%) |
Mar 25, 2024 | 41.85 | 42.02 | 41.85 | 41.90 | 7,075 | +0.06(+0.15%) |
Mar 22, 2024 | 41.91 | 41.91 | 41.81 | 41.84 | 16,799 | -0.14(-0.33%) |
Mar 21, 2024 | 42.00 | 42.07 | 41.98 | 41.98 | 23,919 | -0.09(-0.21%) |
Mar 20, 2024 | 41.57 | 42.07 | 41.53 | 42.07 | 23,634 | +0.49(+1.18%) |
Mar 19, 2024 | 41.54 | 41.66 | 41.43 | 41.58 | 15,341 | +0.06(+0.14%) |
Mar 18, 2024 | 41.74 | 41.74 | 41.50 | 41.52 | 37,318 | -0.20(-0.47%) |
Mar 15, 2024 | 41.87 | 41.87 | 41.66 | 41.72 | 6,216 | -0.08(-0.20%) |
Mar 14, 2024 | 42.08 | 42.08 | 41.63 | 41.80 | 20,028 | -0.30(-0.70%) |
Mar 13, 2024 | 42.10 | 42.15 | 42.07 | 42.10 | 16,616 | +0.10(+0.23%) |
Mar 12, 2024 | 41.71 | 42.00 | 41.59 | 42.00 | 9,548 | +0.41(+0.98%) |
Mar 11, 2024 | 41.52 | 41.60 | 41.37 | 41.59 | 15,677 | -0.00(-0.00%) |
Mar 08, 2024 | 41.90 | 41.90 | 41.56 | 41.59 | 11,879 | -0.18(-0.43%) |
Mar 07, 2024 | 41.54 | 41.81 | 41.54 | 41.77 | 43,657 | +0.63(+1.53%) |
Mar 06, 2024 | 41.10 | 41.20 | 41.04 | 41.14 | 7,069 | +0.42(+1.04%) |
Mar 05, 2024 | 40.84 | 40.93 | 40.71 | 40.72 | 29,718 | -0.18(-0.43%) |
Mar 04, 2024 | 40.80 | 40.96 | 40.80 | 40.90 | 4,802 | -0.05(-0.11%) |