Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 40.60 | 40.60 | 40.42 | 40.53 | 2,300 | -1.35(-3.21%) |
May 02, 2024 | 41.33 | 41.88 | 41.33 | 41.88 | 2,909 | +3.23(+8.34%) |
May 01, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 848 | -0.00(-0.01%) |
Apr 30, 2024 | 38.66 | 38.66 | 38.64 | 38.66 | 20,675 | -0.36(-0.91%) |
Apr 29, 2024 | 39.25 | 39.25 | 39.02 | 39.02 | 2,170 | -0.45(-1.13%) |
Apr 26, 2024 | 39.60 | 39.60 | 39.46 | 39.46 | 3,168 | +0.46(+1.18%) |
Apr 25, 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 2,656 | -0.44(-1.12%) |
Apr 24, 2024 | 39.80 | 39.80 | 39.23 | 39.44 | 3,662 | -0.18(-0.45%) |
Apr 23, 2024 | 39.64 | 39.75 | 39.38 | 39.62 | 2,840 | +0.15(+0.38%) |
Apr 22, 2024 | 39.38 | 39.54 | 39.38 | 39.47 | 3,496 | +0.77(+1.99%) |
Apr 19, 2024 | 39.13 | 39.13 | 38.58 | 38.70 | 4,578 | +0.40(+1.05%) |
Apr 18, 2024 | 38.45 | 38.72 | 38.30 | 38.30 | 2,559 | -0.39(-1.00%) |
Apr 17, 2024 | 38.82 | 38.91 | 38.54 | 38.69 | 3,157 | +0.33(+0.85%) |
Apr 16, 2024 | 38.29 | 38.39 | 38.02 | 38.36 | 20,925 | -0.06(-0.16%) |
Apr 15, 2024 | 38.75 | 38.90 | 38.29 | 38.42 | 5,881 | +0.48(+1.25%) |
Apr 12, 2024 | 38.09 | 38.09 | 37.95 | 37.95 | 998 | -1.73(-4.35%) |
Apr 11, 2024 | 39.26 | 39.72 | 39.26 | 39.67 | 18,876 | +0.39(+0.99%) |
Apr 10, 2024 | 39.30 | 39.48 | 39.28 | 39.28 | 4,048 | +0.09(+0.23%) |
Apr 09, 2024 | 39.54 | 39.54 | 39.19 | 39.19 | 1,717 | -0.55(-1.39%) |
Apr 08, 2024 | 39.80 | 39.80 | 39.63 | 39.74 | 1,033 | -0.04(-0.10%) |
Apr 05, 2024 | 39.80 | 39.92 | 39.78 | 39.78 | 3,049 | -0.14(-0.35%) |
Apr 04, 2024 | 40.18 | 40.18 | 39.70 | 39.92 | 2,638 | -0.45(-1.11%) |
Apr 03, 2024 | 39.92 | 40.43 | 39.92 | 40.37 | 5,058 | +0.72(+1.82%) |
Apr 02, 2024 | 39.50 | 39.70 | 39.50 | 39.65 | 15,385 | -0.59(-1.47%) |
Apr 01, 2024 | 40.09 | 40.24 | 40.09 | 40.24 | 6,804 | -0.22(-0.54%) |
Mar 28, 2024 | 40.30 | 40.46 | 40.24 | 40.46 | 1,790 | -0.11(-0.27%) |
Mar 27, 2024 | 40.52 | 40.57 | 40.45 | 40.57 | 1,931 | -0.75(-1.82%) |
Mar 26, 2024 | 41.41 | 41.50 | 41.32 | 41.32 | 2,027 | +0.39(+0.95%) |
Mar 25, 2024 | 40.83 | 40.93 | 40.83 | 40.93 | 2,199 | +0.29(+0.71%) |
Mar 22, 2024 | 41.23 | 41.23 | 40.64 | 40.64 | 2,080 | -1.80(-4.24%) |
Mar 21, 2024 | 42.48 | 42.52 | 42.29 | 42.44 | 10,974 | +0.32(+0.77%) |
Mar 20, 2024 | 41.92 | 42.19 | 41.53 | 42.12 | 7,436 | +0.26(+0.62%) |
Mar 19, 2024 | 41.98 | 41.98 | 41.74 | 41.85 | 19,896 | +0.11(+0.25%) |
Mar 18, 2024 | 41.73 | 41.75 | 41.69 | 41.75 | 2,231 | -0.51(-1.21%) |
Mar 15, 2024 | 42.30 | 42.30 | 41.58 | 42.26 | 2,099 | -0.98(-2.27%) |
Mar 14, 2024 | 42.83 | 43.24 | 42.83 | 43.24 | 1,075 | +0.73(+1.72%) |
Mar 13, 2024 | 42.52 | 42.52 | 42.51 | 42.51 | 2,410 | -0.08(-0.19%) |
Mar 12, 2024 | 42.51 | 42.59 | 42.40 | 42.59 | 2,732 | +0.48(+1.14%) |
Mar 11, 2024 | 42.10 | 42.11 | 41.62 | 42.11 | 3,180 | -0.38(-0.89%) |
Mar 08, 2024 | 42.40 | 42.58 | 42.40 | 42.49 | 5,420 | +0.73(+1.74%) |
Mar 07, 2024 | 41.64 | 42.00 | 41.64 | 41.77 | 1,477 | +1.05(+2.57%) |
Mar 06, 2024 | 41.50 | 41.57 | 40.65 | 40.72 | 3,751 | -0.12(-0.29%) |
Mar 05, 2024 | 41.01 | 41.28 | 40.84 | 40.84 | 2,610 | -0.81(-1.94%) |
Mar 04, 2024 | 41.00 | 41.65 | 41.00 | 41.65 | 1,465 | -0.19(-0.45%) |