Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 41.84 | 42.55 | 41.52 | 42.55 | 8,939 | +1.45(+3.53%) |
May 02, 2024 | 40.80 | 41.81 | 40.80 | 41.10 | 9,248 | -0.05(-0.12%) |
May 01, 2024 | 40.30 | 41.55 | 40.28 | 41.15 | 21,303 | +0.24(+0.59%) |
Apr 30, 2024 | 40.47 | 40.91 | 39.87 | 40.91 | 18,751 | +0.06(+0.15%) |
Apr 29, 2024 | 41.11 | 41.27 | 40.10 | 40.85 | 22,811 | -0.25(-0.61%) |
Apr 26, 2024 | 40.57 | 41.19 | 39.97 | 41.10 | 16,511 | +0.46(+1.13%) |
Apr 25, 2024 | 39.89 | 40.64 | 39.88 | 40.64 | 12,883 | -0.57(-1.38%) |
Apr 24, 2024 | 40.67 | 41.21 | 40.13 | 41.21 | 11,092 | +0.75(+1.85%) |
Apr 23, 2024 | 40.23 | 40.47 | 39.86 | 40.46 | 11,269 | +0.41(+1.02%) |
Apr 22, 2024 | 38.62 | 40.75 | 38.62 | 40.05 | 35,629 | +1.47(+3.81%) |
Apr 19, 2024 | 43.91 | 43.91 | 38.30 | 38.58 | 24,717 | -4.43(-10.30%) |
Apr 18, 2024 | 43.49 | 43.49 | 42.42 | 43.01 | 14,622 | +0.25(+0.58%) |
Apr 17, 2024 | 43.80 | 43.85 | 42.76 | 42.76 | 13,089 | -1.12(-2.55%) |
Apr 16, 2024 | 43.05 | 43.89 | 42.62 | 43.88 | 30,029 | +0.24(+0.55%) |
Apr 15, 2024 | 43.07 | 43.64 | 42.21 | 43.64 | 37,027 | +1.14(+2.68%) |
Apr 12, 2024 | 44.08 | 44.08 | 41.68 | 42.50 | 22,113 | -1.99(-4.47%) |
Apr 11, 2024 | 43.60 | 44.97 | 43.40 | 44.49 | 26,652 | +1.03(+2.37%) |
Apr 10, 2024 | 44.65 | 44.73 | 42.83 | 43.46 | 22,138 | -2.43(-5.30%) |
Apr 09, 2024 | 44.13 | 45.89 | 43.42 | 45.89 | 31,516 | +1.24(+2.78%) |
Apr 08, 2024 | 45.75 | 46.00 | 44.33 | 44.65 | 27,307 | -1.72(-3.71%) |
Apr 05, 2024 | 45.70 | 46.37 | 45.27 | 46.37 | 10,612 | +0.79(+1.73%) |
Apr 04, 2024 | 46.96 | 46.96 | 45.00 | 45.58 | 25,188 | -1.00(-2.15%) |
Apr 03, 2024 | 45.87 | 46.58 | 45.32 | 46.58 | 23,602 | +0.84(+1.84%) |
Apr 02, 2024 | 46.95 | 46.95 | 45.61 | 45.74 | 20,903 | -1.22(-2.60%) |
Apr 01, 2024 | 47.95 | 48.44 | 46.08 | 46.96 | 41,325 | -0.03(-0.06%) |
Mar 28, 2024 | 45.80 | 47.02 | 45.24 | 46.99 | 27,149 | +0.87(+1.89%) |
Mar 27, 2024 | 46.77 | 46.77 | 44.08 | 46.12 | 21,060 | -0.17(-0.37%) |
Mar 26, 2024 | 45.45 | 46.94 | 44.26 | 46.29 | 27,608 | +2.85(+6.56%) |
Mar 25, 2024 | 43.23 | 44.00 | 42.59 | 43.44 | 25,613 | +0.15(+0.35%) |
Mar 22, 2024 | 42.81 | 43.29 | 41.55 | 43.29 | 23,838 | +0.22(+0.51%) |
Mar 21, 2024 | 40.87 | 43.07 | 40.38 | 43.07 | 24,413 | +1.67(+4.03%) |
Mar 20, 2024 | 39.96 | 41.40 | 39.71 | 41.40 | 18,672 | +1.32(+3.29%) |
Mar 19, 2024 | 40.04 | 40.52 | 39.65 | 40.08 | 11,897 | +0.22(+0.55%) |
Mar 18, 2024 | 41.76 | 41.76 | 39.86 | 39.86 | 25,085 | -1.90(-4.55%) |
Mar 15, 2024 | 39.71 | 41.76 | 39.67 | 41.76 | 27,626 | +2.54(+6.48%) |
Mar 14, 2024 | 39.33 | 39.75 | 39.00 | 39.22 | 23,714 | +0.20(+0.51%) |
Mar 13, 2024 | 39.82 | 40.06 | 38.50 | 39.02 | 28,342 | -1.41(-3.49%) |
Mar 12, 2024 | 39.15 | 40.43 | 38.26 | 40.43 | 20,921 | +0.83(+2.10%) |
Mar 11, 2024 | 39.71 | 39.71 | 37.61 | 39.60 | 36,815 | -0.12(-0.30%) |
Mar 08, 2024 | 39.55 | 39.90 | 38.62 | 39.72 | 24,159 | -0.17(-0.43%) |
Mar 07, 2024 | 38.38 | 39.89 | 38.06 | 39.89 | 15,864 | +1.52(+3.96%) |
Mar 06, 2024 | 39.31 | 40.43 | 37.67 | 38.37 | 35,076 | -1.10(-2.79%) |
Mar 05, 2024 | 39.71 | 40.03 | 38.91 | 39.47 | 36,239 | -0.35(-0.88%) |
Mar 04, 2024 | 41.05 | 41.90 | 36.59 | 39.82 | 88,432 | -4.34(-9.83%) |