Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 42.52 | 42.62 | 42.27 | 42.35 | 31,779 | +0.45(+1.07%) |
May 02, 2024 | 41.90 | 41.99 | 41.39 | 41.90 | 31,176 | +0.29(+0.70%) |
May 01, 2024 | 41.55 | 42.24 | 41.29 | 41.61 | 32,489 | +0.03(+0.07%) |
Apr 30, 2024 | 42.09 | 42.26 | 41.57 | 41.58 | 22,734 | -0.77(-1.82%) |
Apr 29, 2024 | 42.20 | 42.38 | 42.09 | 42.35 | 22,370 | +0.34(+0.81%) |
Apr 26, 2024 | 42.12 | 42.25 | 41.99 | 42.01 | 13,343 | +0.33(+0.79%) |
Apr 25, 2024 | 41.26 | 41.82 | 41.11 | 41.68 | 23,803 | -0.13(-0.31%) |
Apr 24, 2024 | 41.95 | 42.20 | 41.50 | 41.81 | 47,429 | -0.07(-0.17%) |
Apr 23, 2024 | 41.24 | 41.99 | 41.24 | 41.88 | 29,250 | +0.91(+2.22%) |
Apr 22, 2024 | 40.97 | 41.20 | 40.63 | 40.97 | 22,697 | +0.37(+0.91%) |
Apr 19, 2024 | 40.99 | 41.13 | 40.49 | 40.60 | 24,095 | -0.39(-0.95%) |
Apr 18, 2024 | 41.28 | 41.56 | 40.88 | 40.99 | 22,256 | -0.12(-0.29%) |
Apr 17, 2024 | 41.59 | 41.60 | 41.11 | 41.11 | 22,515 | -0.29(-0.70%) |
Apr 16, 2024 | 41.57 | 41.57 | 41.23 | 41.40 | 17,314 | -0.19(-0.46%) |
Apr 15, 2024 | 42.53 | 42.77 | 41.55 | 41.59 | 16,302 | -0.73(-1.72%) |
Apr 12, 2024 | 42.76 | 42.80 | 42.24 | 42.32 | 21,088 | -0.84(-1.95%) |
Apr 11, 2024 | 43.02 | 43.26 | 42.85 | 43.16 | 14,566 | +0.21(+0.49%) |
Apr 10, 2024 | 43.04 | 43.17 | 42.85 | 42.95 | 52,920 | -0.81(-1.85%) |
Apr 09, 2024 | 43.75 | 43.84 | 43.48 | 43.76 | 14,434 | +0.18(+0.41%) |
Apr 08, 2024 | 43.60 | 43.73 | 43.44 | 43.58 | 72,156 | +0.24(+0.55%) |
Apr 05, 2024 | 43.10 | 43.55 | 43.03 | 43.34 | 31,834 | +0.28(+0.65%) |
Apr 04, 2024 | 43.93 | 44.06 | 43.06 | 43.06 | 20,407 | -0.55(-1.26%) |
Apr 03, 2024 | 43.32 | 43.74 | 43.32 | 43.61 | 22,544 | +0.16(+0.37%) |
Apr 02, 2024 | 43.65 | 43.65 | 43.25 | 43.45 | 23,235 | -0.78(-1.76%) |
Apr 01, 2024 | 44.51 | 44.51 | 44.13 | 44.23 | 32,123 | -0.25(-0.56%) |
Mar 28, 2024 | 44.59 | 44.72 | 44.48 | 44.48 | 12,597 | -0.05(-0.11%) |
Mar 27, 2024 | 44.41 | 44.73 | 44.30 | 44.53 | 37,868 | +0.37(+0.84%) |
Mar 26, 2024 | 44.33 | 44.41 | 44.16 | 44.16 | 9,699 | +0.07(+0.16%) |
Mar 25, 2024 | 44.36 | 44.44 | 44.09 | 44.09 | 20,171 | -0.29(-0.65%) |
Mar 22, 2024 | 44.65 | 44.65 | 44.24 | 44.38 | 19,904 | -0.31(-0.69%) |
Mar 21, 2024 | 44.58 | 44.88 | 44.53 | 44.69 | 30,294 | +0.46(+1.04%) |
Mar 20, 2024 | 43.80 | 44.34 | 43.77 | 44.23 | 50,395 | +0.46(+1.05%) |
Mar 19, 2024 | 43.33 | 43.83 | 43.33 | 43.77 | 21,892 | +0.29(+0.67%) |
Mar 18, 2024 | 43.61 | 43.73 | 43.46 | 43.48 | 77,836 | +0.06(+0.14%) |
Mar 15, 2024 | 43.56 | 43.71 | 43.30 | 43.42 | 35,191 | -0.33(-0.75%) |
Mar 14, 2024 | 44.17 | 44.26 | 43.38 | 43.75 | 64,953 | -0.38(-0.86%) |
Mar 13, 2024 | 44.10 | 44.46 | 44.09 | 44.13 | 25,984 | -0.01(-0.02%) |
Mar 12, 2024 | 44.02 | 44.15 | 43.79 | 44.14 | 30,552 | +0.27(+0.62%) |
Mar 11, 2024 | 43.80 | 44.00 | 43.66 | 43.87 | 14,072 | -0.04(-0.09%) |
Mar 08, 2024 | 44.35 | 44.63 | 43.91 | 43.91 | 43,569 | -0.39(-0.88%) |
Mar 07, 2024 | 44.09 | 44.39 | 44.07 | 44.30 | 17,271 | +0.51(+1.16%) |
Mar 06, 2024 | 43.94 | 44.00 | 43.60 | 43.79 | 38,687 | +0.32(+0.74%) |
Mar 05, 2024 | 43.81 | 43.85 | 43.30 | 43.47 | 20,844 | -0.61(-1.38%) |
Mar 04, 2024 | 44.16 | 44.27 | 44.05 | 44.08 | 31,402 | -0.02(-0.05%) |