Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 41.87 | 42.06 | 41.47 | 42.04 | 10,670 | +0.54(+1.30%) |
May 01, 2024 | 40.88 | 42.20 | 40.88 | 41.50 | 8,938 | +0.50(+1.22%) |
Apr 30, 2024 | 41.10 | 41.22 | 41.00 | 41.00 | 3,199 | -0.44(-1.06%) |
Apr 29, 2024 | 40.81 | 41.49 | 40.81 | 41.44 | 15,692 | +0.69(+1.69%) |
Apr 26, 2024 | 40.58 | 40.76 | 40.20 | 40.75 | 8,807 | +0.44(+1.09%) |
Apr 25, 2024 | 40.59 | 40.59 | 40.20 | 40.31 | 9,418 | -0.77(-1.87%) |
Apr 24, 2024 | 41.03 | 41.12 | 40.99 | 41.08 | 9,685 | -0.14(-0.34%) |
Apr 23, 2024 | 40.47 | 41.42 | 40.47 | 41.22 | 17,604 | +0.80(+1.98%) |
Apr 22, 2024 | 40.35 | 40.73 | 40.17 | 40.42 | 15,061 | +0.09(+0.22%) |
Apr 19, 2024 | 39.95 | 40.37 | 39.95 | 40.33 | 25,196 | +0.28(+0.70%) |
Apr 18, 2024 | 40.13 | 40.52 | 39.99 | 40.05 | 8,625 | -0.37(-0.92%) |
Apr 17, 2024 | 40.83 | 40.99 | 40.42 | 40.42 | 34,609 | -0.38(-0.92%) |
Apr 16, 2024 | 40.92 | 41.02 | 40.56 | 40.80 | 7,117 | -0.21(-0.52%) |
Apr 15, 2024 | 41.47 | 41.47 | 40.90 | 41.01 | 9,923 | -0.42(-1.01%) |
Apr 12, 2024 | 41.88 | 42.13 | 41.23 | 41.43 | 23,390 | -0.72(-1.71%) |
Apr 11, 2024 | 42.32 | 42.32 | 41.95 | 42.15 | 6,533 | -0.09(-0.22%) |
Apr 10, 2024 | 42.11 | 42.40 | 41.95 | 42.24 | 9,129 | -0.96(-2.21%) |
Apr 09, 2024 | 42.82 | 43.20 | 42.82 | 43.20 | 6,892 | +0.51(+1.19%) |
Apr 08, 2024 | 42.70 | 42.80 | 42.55 | 42.69 | 14,320 | +0.17(+0.40%) |
Apr 05, 2024 | 42.19 | 42.70 | 42.19 | 42.52 | 13,406 | +0.26(+0.62%) |
Apr 04, 2024 | 42.85 | 43.07 | 42.26 | 42.26 | 8,176 | -0.21(-0.49%) |
Apr 03, 2024 | 42.23 | 42.60 | 42.23 | 42.47 | 5,501 | +0.11(+0.26%) |
Apr 02, 2024 | 42.87 | 42.87 | 42.14 | 42.36 | 10,250 | -1.00(-2.31%) |
Apr 01, 2024 | 43.69 | 43.69 | 43.18 | 43.36 | 8,133 | -0.38(-0.87%) |
Mar 28, 2024 | 43.63 | 44.10 | 43.63 | 43.74 | 27,358 | +0.09(+0.21%) |
Mar 27, 2024 | 42.93 | 43.65 | 42.93 | 43.65 | 15,991 | +1.06(+2.49%) |
Mar 26, 2024 | 42.84 | 42.84 | 42.48 | 42.59 | 12,600 | +0.14(+0.33%) |
Mar 25, 2024 | 42.61 | 42.96 | 42.38 | 42.45 | 14,632 | -0.19(-0.45%) |
Mar 22, 2024 | 43.18 | 43.18 | 42.64 | 42.64 | 8,497 | -0.51(-1.18%) |
Mar 21, 2024 | 43.11 | 43.34 | 43.11 | 43.15 | 11,927 | +0.10(+0.23%) |
Mar 20, 2024 | 42.48 | 43.20 | 42.44 | 43.05 | 7,140 | +0.32(+0.75%) |
Mar 19, 2024 | 42.02 | 42.77 | 42.02 | 42.73 | 7,850 | +0.51(+1.21%) |
Mar 18, 2024 | 42.29 | 42.46 | 41.91 | 42.22 | 35,368 | +0.01(+0.01%) |
Mar 15, 2024 | 42.20 | 42.21 | 41.90 | 42.21 | 3,137 | +0.08(+0.19%) |
Mar 14, 2024 | 42.62 | 42.73 | 41.86 | 42.13 | 23,617 | -0.63(-1.47%) |
Mar 13, 2024 | 42.74 | 43.04 | 42.55 | 42.76 | 5,034 | +0.04(+0.09%) |
Mar 12, 2024 | 42.90 | 42.90 | 42.47 | 42.72 | 7,680 | -0.12(-0.28%) |
Mar 11, 2024 | 43.12 | 43.12 | 42.75 | 42.84 | 10,377 | -0.31(-0.72%) |
Mar 08, 2024 | 43.21 | 43.80 | 43.14 | 43.15 | 31,449 | +0.04(+0.09%) |
Mar 07, 2024 | 42.96 | 43.26 | 42.96 | 43.11 | 11,291 | +0.50(+1.17%) |
Mar 06, 2024 | 42.46 | 42.65 | 42.27 | 42.61 | 18,382 | +0.27(+0.64%) |
Mar 05, 2024 | 42.63 | 42.66 | 42.27 | 42.34 | 8,069 | -0.56(-1.30%) |
Mar 04, 2024 | 42.82 | 42.97 | 42.63 | 42.90 | 87,238 | +0.06(+0.14%) |