Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 42.25 | 42.36 | 42.19 | 42.32 | 4,272 | +0.19(+0.45%) |
May 06, 2024 | 42.02 | 42.18 | 41.91 | 42.13 | 9,955 | +0.21(+0.50%) |
May 03, 2024 | 41.79 | 41.96 | 41.73 | 41.92 | 5,648 | +0.59(+1.43%) |
May 02, 2024 | 41.36 | 41.36 | 40.98 | 41.33 | 6,011 | +0.49(+1.20%) |
May 01, 2024 | 40.61 | 41.05 | 40.55 | 40.84 | 7,835 | +0.24(+0.59%) |
Apr 30, 2024 | 40.91 | 41.02 | 40.60 | 40.60 | 1,739 | -0.62(-1.50%) |
Apr 29, 2024 | 41.26 | 41.35 | 41.11 | 41.22 | 7,154 | +0.18(+0.44%) |
Apr 26, 2024 | 41.08 | 41.31 | 41.04 | 41.04 | 8,032 | +0.27(+0.65%) |
Apr 25, 2024 | 40.57 | 40.88 | 40.17 | 40.77 | 6,424 | -0.34(-0.81%) |
Apr 24, 2024 | 41.18 | 41.28 | 40.81 | 41.11 | 12,835 | +0.36(+0.88%) |
Apr 23, 2024 | 40.55 | 40.98 | 40.55 | 40.75 | 5,980 | +0.53(+1.32%) |
Apr 22, 2024 | 40.16 | 40.51 | 40.05 | 40.22 | 12,454 | +0.19(+0.47%) |
Apr 19, 2024 | 40.14 | 40.29 | 40.01 | 40.03 | 9,122 | -0.36(-0.89%) |
Apr 18, 2024 | 40.26 | 40.63 | 40.23 | 40.39 | 6,794 | +0.00(+0.00%) |
Apr 17, 2024 | 40.62 | 40.62 | 40.25 | 40.39 | 9,859 | -0.01(-0.02%) |
Apr 16, 2024 | 40.24 | 40.49 | 40.24 | 40.40 | 5,597 | -0.28(-0.69%) |
Apr 15, 2024 | 41.30 | 41.46 | 40.60 | 40.68 | 8,869 | -0.28(-0.68%) |
Apr 12, 2024 | 41.26 | 41.42 | 40.80 | 40.96 | 5,538 | -0.77(-1.85%) |
Apr 11, 2024 | 41.69 | 41.87 | 41.31 | 41.73 | 5,944 | +0.21(+0.51%) |
Apr 10, 2024 | 41.61 | 41.70 | 41.46 | 41.52 | 6,583 | -1.11(-2.60%) |
Apr 09, 2024 | 42.48 | 42.63 | 42.26 | 42.63 | 3,359 | +0.87(+2.08%) |
Apr 08, 2024 | 41.84 | 41.89 | 41.71 | 41.76 | 19,137 | -0.14(-0.33%) |
Apr 05, 2024 | 41.66 | 42.03 | 41.66 | 41.90 | 4,169 | +0.02(+0.05%) |
Apr 04, 2024 | 42.59 | 42.71 | 41.88 | 41.88 | 9,063 | -0.37(-0.88%) |
Apr 03, 2024 | 42.01 | 42.40 | 42.01 | 42.25 | 3,917 | +0.02(+0.05%) |
Apr 02, 2024 | 42.36 | 42.36 | 42.15 | 42.23 | 5,951 | -0.67(-1.56%) |
Apr 01, 2024 | 43.10 | 43.10 | 42.59 | 42.90 | 7,959 | -0.21(-0.49%) |
Mar 28, 2024 | 42.71 | 43.24 | 42.71 | 43.11 | 5,003 | +0.77(+1.82%) |
Mar 27, 2024 | 42.04 | 42.34 | 41.89 | 42.34 | 6,797 | +0.35(+0.83%) |
Mar 26, 2024 | 41.98 | 42.11 | 41.95 | 41.99 | 6,671 | +0.16(+0.38%) |
Mar 25, 2024 | 42.19 | 42.19 | 41.83 | 41.83 | 11,684 | -0.43(-1.02%) |
Mar 22, 2024 | 42.51 | 42.59 | 42.20 | 42.26 | 7,637 | -0.24(-0.56%) |
Mar 21, 2024 | 42.44 | 42.62 | 42.42 | 42.50 | 9,944 | +0.33(+0.78%) |
Mar 20, 2024 | 41.83 | 42.27 | 41.83 | 42.17 | 8,785 | +0.34(+0.81%) |
Mar 19, 2024 | 41.44 | 41.83 | 41.43 | 41.83 | 7,514 | +0.15(+0.36%) |
Mar 18, 2024 | 41.69 | 41.82 | 41.59 | 41.68 | 4,525 | -0.02(-0.05%) |
Mar 15, 2024 | 41.56 | 41.86 | 41.49 | 41.70 | 10,071 | +0.08(+0.19%) |
Mar 14, 2024 | 42.05 | 42.05 | 41.61 | 41.62 | 36,387 | -0.47(-1.12%) |
Mar 13, 2024 | 42.02 | 42.24 | 42.02 | 42.09 | 4,439 | -0.12(-0.28%) |
Mar 12, 2024 | 42.01 | 42.27 | 42.01 | 42.21 | 5,225 | +0.32(+0.76%) |
Mar 11, 2024 | 41.91 | 42.13 | 41.71 | 41.89 | 5,630 | -0.16(-0.38%) |
Mar 08, 2024 | 42.29 | 42.31 | 42.02 | 42.05 | 6,954 | -0.18(-0.43%) |
Mar 07, 2024 | 42.09 | 42.28 | 42.09 | 42.23 | 11,077 | +0.42(+1.00%) |
Mar 06, 2024 | 41.64 | 42.05 | 41.64 | 41.81 | 9,283 | +0.47(+1.14%) |
Mar 05, 2024 | 41.52 | 41.67 | 41.29 | 41.34 | 8,509 | -0.34(-0.82%) |
Mar 04, 2024 | 41.61 | 41.81 | 41.53 | 41.68 | 3,661 | +0.04(+0.10%) |