Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 43.40 | 43.59 | 43.40 | 43.55 | 374,059 | +0.31(+0.72%) |
May 02, 2024 | 43.11 | 43.28 | 42.92 | 43.24 | 447,372 | +0.27(+0.63%) |
May 01, 2024 | 43.05 | 43.24 | 42.94 | 42.97 | 248,059 | -0.05(-0.12%) |
Apr 30, 2024 | 43.18 | 43.18 | 42.96 | 43.02 | 331,658 | -0.24(-0.55%) |
Apr 29, 2024 | 43.19 | 43.36 | 43.16 | 43.26 | 511,132 | +0.50(+1.17%) |
Apr 26, 2024 | 42.58 | 42.77 | 42.55 | 42.76 | 142,501 | +0.26(+0.61%) |
Apr 25, 2024 | 42.46 | 42.51 | 42.27 | 42.50 | 375,499 | -0.19(-0.45%) |
Apr 24, 2024 | 42.89 | 42.89 | 42.59 | 42.69 | 387,066 | -0.65(-1.50%) |
Apr 23, 2024 | 43.22 | 43.36 | 43.09 | 43.34 | 393,675 | -0.04(-0.09%) |
Apr 22, 2024 | 43.16 | 43.48 | 43.14 | 43.38 | 445,847 | +0.17(+0.39%) |
Apr 19, 2024 | 43.22 | 43.37 | 43.11 | 43.21 | 537,655 | -0.22(-0.51%) |
Apr 18, 2024 | 43.51 | 43.59 | 43.34 | 43.43 | 365,395 | +0.33(+0.77%) |
Apr 17, 2024 | 43.47 | 43.49 | 43.09 | 43.10 | 318,024 | -0.43(-0.99%) |
Apr 16, 2024 | 43.65 | 43.65 | 43.42 | 43.53 | 672,582 | -0.56(-1.27%) |
Apr 15, 2024 | 44.61 | 44.61 | 44.05 | 44.09 | 1,505,686 | +0.11(+0.25%) |
Apr 12, 2024 | 44.84 | 44.84 | 43.78 | 43.98 | 1,144,642 | -1.00(-2.22%) |
Apr 11, 2024 | 44.95 | 45.01 | 44.76 | 44.98 | 853,766 | +0.05(+0.11%) |
Apr 10, 2024 | 44.88 | 44.96 | 44.63 | 44.93 | 1,546,480 | -0.12(-0.27%) |
Apr 09, 2024 | 44.95 | 45.09 | 44.81 | 45.05 | 514,634 | +0.13(+0.29%) |
Apr 08, 2024 | 44.81 | 44.96 | 44.81 | 44.92 | 507,775 | +0.17(+0.38%) |
Apr 05, 2024 | 44.55 | 44.81 | 44.52 | 44.75 | 377,869 | +0.34(+0.77%) |
Apr 04, 2024 | 44.62 | 44.90 | 44.39 | 44.41 | 554,499 | +0.04(+0.09%) |
Apr 03, 2024 | 44.17 | 44.45 | 44.17 | 44.37 | 412,536 | +0.65(+1.49%) |
Apr 02, 2024 | 43.67 | 43.81 | 43.65 | 43.72 | 389,352 | +0.28(+0.64%) |
Apr 01, 2024 | 43.58 | 43.74 | 43.39 | 43.44 | 878,649 | -0.72(-1.63%) |
Mar 28, 2024 | 44.13 | 44.25 | 44.11 | 44.16 | 494,664 | +0.00(+0.00%) |
Mar 27, 2024 | 44.18 | 44.22 | 44.05 | 44.16 | 214,973 | +0.14(+0.32%) |
Mar 26, 2024 | 44.12 | 44.15 | 44.00 | 44.02 | 469,508 | -0.44(-0.99%) |
Mar 25, 2024 | 44.46 | 44.53 | 44.40 | 44.46 | 444,610 | -0.41(-0.91%) |
Mar 22, 2024 | 44.98 | 44.98 | 44.84 | 44.87 | 286,351 | -0.02(-0.04%) |
Mar 21, 2024 | 44.88 | 45.01 | 44.84 | 44.89 | 595,393 | +0.30(+0.67%) |
Mar 20, 2024 | 44.51 | 44.62 | 44.40 | 44.59 | 427,866 | -0.22(-0.49%) |
Mar 19, 2024 | 44.80 | 44.90 | 44.70 | 44.81 | 345,878 | +0.05(+0.11%) |
Mar 18, 2024 | 44.70 | 44.83 | 44.60 | 44.76 | 397,274 | +0.27(+0.61%) |
Mar 15, 2024 | 44.50 | 44.51 | 44.37 | 44.49 | 443,847 | +0.04(+0.09%) |
Mar 14, 2024 | 44.66 | 44.72 | 44.36 | 44.45 | 526,125 | -0.21(-0.47%) |
Mar 13, 2024 | 44.59 | 44.69 | 44.55 | 44.66 | 586,657 | +0.23(+0.52%) |
Mar 12, 2024 | 44.44 | 44.48 | 44.23 | 44.43 | 288,672 | +0.18(+0.41%) |
Mar 11, 2024 | 44.19 | 44.27 | 44.08 | 44.25 | 198,865 | -0.04(-0.09%) |
Mar 08, 2024 | 44.37 | 44.45 | 44.23 | 44.29 | 260,724 | -0.03(-0.07%) |
Mar 07, 2024 | 44.29 | 44.37 | 44.23 | 44.32 | 264,296 | +0.10(+0.23%) |
Mar 06, 2024 | 44.28 | 44.33 | 44.15 | 44.22 | 662,156 | +0.51(+1.17%) |
Mar 05, 2024 | 43.95 | 43.98 | 43.62 | 43.71 | 523,909 | -0.23(-0.52%) |
Mar 04, 2024 | 44.03 | 44.03 | 43.83 | 43.94 | 996,175 | -0.88(-1.96%) |