Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 41.63 | 41.73 | 41.46 | 41.68 | 56,353 | +0.25(+0.60%) |
May 02, 2024 | 41.45 | 41.46 | 41.19 | 41.43 | 20,398 | +0.14(+0.34%) |
May 01, 2024 | 41.35 | 41.54 | 41.20 | 41.29 | 57,270 | -0.07(-0.17%) |
Apr 30, 2024 | 41.51 | 41.58 | 41.36 | 41.36 | 39,296 | -0.14(-0.34%) |
Apr 29, 2024 | 41.42 | 41.54 | 41.39 | 41.50 | 28,605 | +0.07(+0.17%) |
Apr 26, 2024 | 41.30 | 41.54 | 41.30 | 41.43 | 53,599 | +0.12(+0.29%) |
Apr 25, 2024 | 41.23 | 41.35 | 41.08 | 41.31 | 74,499 | -0.10(-0.24%) |
Apr 24, 2024 | 41.45 | 41.46 | 41.33 | 41.41 | 25,869 | +0.08(+0.19%) |
Apr 23, 2024 | 41.31 | 41.46 | 41.23 | 41.33 | 43,155 | +0.14(+0.34%) |
Apr 22, 2024 | 41.10 | 41.27 | 40.98 | 41.19 | 110,699 | +0.18(+0.44%) |
Apr 19, 2024 | 41.15 | 41.16 | 40.93 | 41.01 | 88,851 | -0.12(-0.29%) |
Apr 18, 2024 | 41.24 | 41.27 | 41.05 | 41.13 | 87,079 | +0.07(+0.17%) |
Apr 17, 2024 | 41.36 | 41.36 | 41.06 | 41.06 | 49,390 | -0.16(-0.39%) |
Apr 16, 2024 | 41.26 | 41.29 | 41.11 | 41.22 | 71,092 | -0.03(-0.07%) |
Apr 15, 2024 | 41.44 | 41.57 | 41.17 | 41.25 | 26,955 | -0.18(-0.43%) |
Apr 12, 2024 | 41.56 | 41.57 | 41.34 | 41.43 | 22,172 | -0.15(-0.36%) |
Apr 11, 2024 | 41.60 | 41.67 | 41.42 | 41.58 | 22,616 | +0.04(+0.10%) |
Apr 10, 2024 | 41.40 | 41.55 | 41.40 | 41.54 | 46,903 | -0.12(-0.29%) |
Apr 09, 2024 | 41.70 | 41.70 | 41.45 | 41.66 | 28,016 | +0.06(+0.14%) |
Apr 08, 2024 | 41.56 | 41.66 | 41.53 | 41.60 | 23,860 | +0.01(+0.02%) |
Apr 05, 2024 | 41.40 | 41.61 | 41.40 | 41.59 | 28,447 | +0.12(+0.29%) |
Apr 04, 2024 | 41.66 | 41.72 | 41.40 | 41.47 | 159,330 | -0.03(-0.07%) |
Apr 03, 2024 | 41.53 | 41.69 | 41.50 | 41.50 | 95,530 | -0.13(-0.31%) |
Apr 02, 2024 | 41.61 | 41.70 | 41.52 | 41.63 | 60,770 | -0.02(-0.05%) |
Apr 01, 2024 | 41.88 | 41.88 | 41.60 | 41.65 | 148,496 | -0.09(-0.22%) |
Mar 28, 2024 | 41.75 | 41.77 | 41.66 | 41.74 | 63,183 | +0.16(+0.38%) |
Mar 27, 2024 | 41.76 | 41.76 | 41.54 | 41.58 | 32,694 | -0.01(-0.02%) |
Mar 26, 2024 | 41.73 | 41.73 | 41.57 | 41.59 | 76,020 | -0.04(-0.10%) |
Mar 25, 2024 | 41.75 | 41.75 | 41.53 | 41.63 | 39,857 | -0.01(-0.02%) |
Mar 22, 2024 | 41.72 | 41.72 | 41.54 | 41.64 | 18,565 | +0.00(+0.00%) |
Mar 21, 2024 | 41.49 | 41.70 | 41.49 | 41.64 | 187,066 | +0.05(+0.12%) |
Mar 20, 2024 | 41.52 | 41.60 | 41.43 | 41.59 | 34,012 | +0.12(+0.29%) |
Mar 19, 2024 | 41.47 | 41.47 | 41.30 | 41.47 | 57,527 | +0.17(+0.41%) |
Mar 18, 2024 | 41.50 | 41.50 | 41.30 | 41.30 | 27,668 | +0.07(+0.17%) |
Mar 15, 2024 | 41.29 | 41.36 | 41.06 | 41.23 | 130,634 | -0.13(-0.31%) |
Mar 14, 2024 | 41.39 | 41.44 | 41.30 | 41.36 | 33,778 | -0.09(-0.22%) |
Mar 13, 2024 | 41.54 | 41.54 | 41.34 | 41.45 | 66,125 | +0.00(+0.00%) |
Mar 12, 2024 | 41.23 | 41.47 | 41.23 | 41.45 | 25,752 | +0.20(+0.50%) |
Mar 11, 2024 | 41.29 | 41.34 | 41.14 | 41.25 | 62,994 | -0.09(-0.23%) |
Mar 08, 2024 | 41.39 | 41.44 | 41.25 | 41.34 | 57,051 | -0.07(-0.17%) |
Mar 07, 2024 | 41.36 | 41.47 | 41.27 | 41.41 | 781,365 | +0.13(+0.31%) |
Mar 06, 2024 | 41.30 | 41.46 | 41.19 | 41.28 | 147,344 | +0.13(+0.32%) |
Mar 05, 2024 | 41.32 | 41.54 | 41.08 | 41.15 | 77,024 | -0.20(-0.48%) |
Mar 04, 2024 | 41.36 | 41.42 | 41.28 | 41.35 | 30,324 | -0.03(-0.07%) |