Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 40.59 | 40.84 | 40.57 | 40.68 | 6,386 | -0.22(-0.55%) |
May 08, 2024 | 40.42 | 40.96 | 40.42 | 40.90 | 8,568 | +0.20(+0.49%) |
May 07, 2024 | 40.81 | 40.94 | 40.63 | 40.70 | 20,075 | -0.29(-0.70%) |
May 06, 2024 | 40.45 | 40.99 | 40.41 | 40.99 | 27,632 | +0.81(+2.02%) |
May 03, 2024 | 40.26 | 40.27 | 40.05 | 40.17 | 2,934 | +0.68(+1.73%) |
May 02, 2024 | 38.82 | 39.49 | 38.82 | 39.49 | 4,971 | +0.48(+1.23%) |
May 01, 2024 | 39.44 | 39.44 | 38.93 | 39.01 | 3,301 | -1.06(-2.65%) |
Apr 30, 2024 | 40.82 | 40.82 | 40.03 | 40.07 | 6,837 | -0.79(-1.93%) |
Apr 29, 2024 | 40.85 | 40.89 | 40.65 | 40.86 | 3,840 | -0.00(-0.01%) |
Apr 26, 2024 | 40.81 | 40.97 | 40.73 | 40.86 | 6,518 | +0.72(+1.80%) |
Apr 25, 2024 | 39.51 | 40.26 | 39.51 | 40.14 | 3,646 | +0.29(+0.73%) |
Apr 24, 2024 | 40.33 | 40.38 | 39.70 | 39.85 | 4,238 | -0.03(-0.08%) |
Apr 23, 2024 | 39.24 | 40.02 | 39.24 | 39.88 | 6,782 | +0.89(+2.28%) |
Apr 22, 2024 | 38.70 | 39.26 | 38.57 | 38.99 | 8,228 | +0.65(+1.70%) |
Apr 19, 2024 | 39.73 | 39.76 | 38.26 | 38.34 | 13,729 | -1.57(-3.93%) |
Apr 18, 2024 | 40.00 | 40.52 | 39.71 | 39.91 | 7,382 | -0.18(-0.45%) |
Apr 17, 2024 | 40.99 | 41.13 | 40.04 | 40.09 | 11,406 | -0.82(-2.01%) |
Apr 16, 2024 | 40.81 | 40.99 | 40.59 | 40.91 | 13,181 | +0.36(+0.89%) |
Apr 15, 2024 | 41.89 | 41.89 | 40.55 | 40.55 | 29,993 | -0.83(-2.01%) |
Apr 12, 2024 | 41.90 | 41.90 | 41.28 | 41.38 | 10,026 | -1.24(-2.91%) |
Apr 11, 2024 | 42.05 | 42.65 | 41.95 | 42.62 | 20,245 | +0.83(+1.99%) |
Apr 10, 2024 | 41.50 | 41.84 | 41.45 | 41.79 | 5,600 | -0.28(-0.67%) |
Apr 09, 2024 | 42.31 | 42.34 | 41.56 | 42.07 | 10,321 | -0.01(-0.02%) |
Apr 08, 2024 | 42.45 | 42.45 | 42.00 | 42.08 | 42,573 | -0.18(-0.43%) |
Apr 05, 2024 | 42.02 | 42.45 | 42.01 | 42.26 | 7,087 | +0.47(+1.12%) |
Apr 04, 2024 | 43.38 | 43.38 | 41.79 | 41.79 | 7,554 | -1.07(-2.49%) |
Apr 03, 2024 | 42.40 | 43.16 | 42.40 | 42.86 | 4,217 | +0.06(+0.14%) |
Apr 02, 2024 | 42.69 | 42.83 | 42.31 | 42.80 | 11,717 | -0.62(-1.43%) |
Apr 01, 2024 | 43.35 | 43.84 | 43.25 | 43.42 | 10,180 | +0.18(+0.42%) |
Mar 28, 2024 | 43.21 | 43.53 | 43.14 | 43.24 | 6,424 | +0.11(+0.26%) |
Mar 27, 2024 | 43.64 | 43.64 | 42.85 | 43.13 | 8,335 | -0.14(-0.32%) |
Mar 26, 2024 | 43.74 | 43.81 | 43.27 | 43.27 | 15,633 | -0.23(-0.53%) |
Mar 25, 2024 | 42.99 | 43.67 | 42.99 | 43.50 | 7,800 | +0.13(+0.30%) |
Mar 22, 2024 | 43.19 | 43.58 | 43.16 | 43.37 | 8,277 | +0.11(+0.25%) |
Mar 21, 2024 | 43.61 | 43.83 | 43.26 | 43.26 | 15,703 | +0.62(+1.45%) |
Mar 20, 2024 | 42.28 | 42.74 | 42.06 | 42.64 | 6,603 | +0.55(+1.31%) |
Mar 19, 2024 | 41.76 | 42.22 | 41.32 | 42.09 | 8,360 | -0.30(-0.71%) |
Mar 18, 2024 | 43.08 | 43.08 | 42.18 | 42.39 | 14,217 | -0.03(-0.07%) |
Mar 15, 2024 | 42.43 | 42.72 | 42.42 | 42.42 | 3,530 | -0.37(-0.86%) |
Mar 14, 2024 | 43.37 | 43.51 | 42.58 | 42.79 | 12,043 | -0.75(-1.72%) |
Mar 13, 2024 | 43.62 | 43.67 | 43.22 | 43.54 | 13,049 | -0.29(-0.66%) |
Mar 12, 2024 | 43.52 | 43.90 | 43.01 | 43.83 | 11,214 | +0.84(+1.95%) |
Mar 11, 2024 | 43.09 | 43.35 | 42.67 | 42.99 | 7,493 | -0.50(-1.15%) |
Mar 08, 2024 | 44.79 | 45.28 | 43.28 | 43.49 | 18,651 | -1.11(-2.49%) |
Mar 07, 2024 | 44.41 | 44.62 | 43.98 | 44.60 | 26,450 | +0.62(+1.41%) |
Mar 06, 2024 | 44.40 | 44.40 | 43.77 | 43.98 | 11,527 | +0.92(+2.14%) |
Mar 05, 2024 | 43.54 | 43.54 | 42.69 | 43.06 | 16,497 | -0.96(-2.18%) |
Mar 04, 2024 | 43.92 | 44.52 | 43.71 | 44.02 | 21,076 | +0.66(+1.52%) |