Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 43.40 | 43.48 | 43.13 | 43.39 | 826,717 | +0.55(+1.28%) |
May 02, 2024 | 42.72 | 42.88 | 42.32 | 42.84 | 847,444 | +0.49(+1.16%) |
May 01, 2024 | 42.46 | 43.07 | 42.29 | 42.35 | 969,703 | -0.18(-0.42%) |
Apr 30, 2024 | 43.20 | 43.27 | 42.53 | 42.53 | 704,016 | -0.77(-1.78%) |
Apr 29, 2024 | 43.40 | 43.43 | 43.06 | 43.30 | 1,140,375 | +0.02(+0.05%) |
Apr 26, 2024 | 43.11 | 43.41 | 43.03 | 43.28 | 630,527 | +0.53(+1.24%) |
Apr 25, 2024 | 42.17 | 42.82 | 42.10 | 42.75 | 857,888 | -0.20(-0.47%) |
Apr 24, 2024 | 43.22 | 43.26 | 42.75 | 42.95 | 632,184 | -0.08(-0.19%) |
Apr 23, 2024 | 42.71 | 43.04 | 42.59 | 43.03 | 830,478 | +0.64(+1.51%) |
Apr 22, 2024 | 42.29 | 42.68 | 42.00 | 42.39 | 817,697 | +0.39(+0.93%) |
Apr 19, 2024 | 42.59 | 42.62 | 41.86 | 42.00 | 585,895 | -0.59(-1.39%) |
Apr 18, 2024 | 42.94 | 43.12 | 42.56 | 42.59 | 1,041,544 | -0.21(-0.49%) |
Apr 17, 2024 | 43.40 | 43.40 | 42.65 | 42.80 | 667,329 | -0.34(-0.79%) |
Apr 16, 2024 | 43.21 | 43.39 | 43.00 | 43.14 | 929,632 | +0.01(+0.02%) |
Apr 15, 2024 | 44.19 | 44.19 | 43.06 | 43.13 | 859,703 | -0.68(-1.55%) |
Apr 12, 2024 | 44.09 | 44.15 | 43.63 | 43.81 | 1,023,067 | -0.60(-1.35%) |
Apr 11, 2024 | 44.01 | 44.50 | 43.78 | 44.41 | 724,718 | +0.46(+1.05%) |
Apr 10, 2024 | 43.77 | 44.07 | 43.72 | 43.95 | 1,004,320 | -0.24(-0.54%) |
Apr 09, 2024 | 44.44 | 44.46 | 43.70 | 44.19 | 1,093,154 | -0.13(-0.29%) |
Apr 08, 2024 | 44.45 | 44.45 | 44.21 | 44.32 | 784,834 | -0.06(-0.14%) |
Apr 05, 2024 | 43.90 | 44.55 | 43.90 | 44.38 | 648,125 | +0.67(+1.53%) |
Apr 04, 2024 | 44.65 | 44.75 | 43.70 | 43.71 | 1,327,123 | -0.63(-1.42%) |
Apr 03, 2024 | 44.12 | 44.47 | 44.08 | 44.34 | 1,106,162 | +0.16(+0.36%) |
Apr 02, 2024 | 44.03 | 44.19 | 43.85 | 44.18 | 1,985,125 | -0.22(-0.50%) |
Apr 01, 2024 | 44.41 | 44.60 | 44.26 | 44.40 | 1,114,372 | +0.00(+0.00%) |
Mar 28, 2024 | 44.46 | 44.50 | 44.50 | 44.40 | 713,203 | -0.03(-0.07%) |
Mar 27, 2024 | 44.51 | 44.54 | 44.14 | 44.43 | 944,386 | +0.13(+0.29%) |
Mar 26, 2024 | 44.55 | 44.60 | 44.27 | 44.30 | 1,119,855 | -0.10(-0.23%) |
Mar 25, 2024 | 44.42 | 44.52 | 44.29 | 44.40 | 829,571 | -0.21(-0.47%) |
Mar 22, 2024 | 44.65 | 44.76 | 44.55 | 44.61 | 1,179,643 | -0.01(-0.02%) |
Mar 21, 2024 | 44.79 | 44.83 | 44.61 | 44.62 | 2,362,865 | +0.19(+0.44%) |
Mar 20, 2024 | 44.04 | 44.43 | 43.90 | 44.43 | 2,275,769 | +0.48(+1.09%) |
Mar 19, 2024 | 43.57 | 43.96 | 43.36 | 43.95 | 2,328,956 | +0.31(+0.71%) |
Mar 18, 2024 | 43.65 | 43.87 | 43.60 | 43.64 | 2,086,086 | +0.32(+0.74%) |
Mar 15, 2024 | 43.45 | 43.50 | 43.16 | 43.32 | 10,929,502 | -0.38(-0.87%) |
Mar 14, 2024 | 43.90 | 43.93 | 43.43 | 43.70 | 62,519,116 | +0.06(+0.14%) |
Mar 13, 2024 | 43.80 | 43.85 | 43.60 | 43.64 | 272,864 | -0.14(-0.32%) |
Mar 12, 2024 | 43.34 | 43.81 | 43.08 | 43.78 | 633,975 | +0.64(+1.48%) |
Mar 11, 2024 | 43.14 | 43.20 | 42.90 | 43.14 | 351,156 | -0.14(-0.32%) |
Mar 08, 2024 | 43.82 | 44.06 | 43.16 | 43.28 | 402,964 | -0.35(-0.80%) |
Mar 07, 2024 | 43.40 | 43.71 | 43.30 | 43.63 | 411,924 | +0.54(+1.25%) |
Mar 06, 2024 | 43.20 | 43.31 | 42.93 | 43.09 | 429,103 | +0.26(+0.61%) |
Mar 05, 2024 | 43.13 | 43.18 | 42.60 | 42.83 | 438,059 | -0.60(-1.38%) |
Mar 04, 2024 | 43.63 | 43.66 | 43.41 | 43.43 | 678,193 | -0.21(-0.48%) |