Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 41.53 | 41.55 | 41.03 | 41.25 | 50,015 | +0.36(+0.88%) |
May 02, 2024 | 40.59 | 41.02 | 40.34 | 40.89 | 50,885 | +0.62(+1.54%) |
May 01, 2024 | 40.03 | 40.71 | 40.01 | 40.27 | 40,877 | -0.23(-0.57%) |
Apr 30, 2024 | 40.63 | 40.96 | 40.50 | 40.50 | 57,742 | -0.37(-0.91%) |
Apr 29, 2024 | 40.93 | 41.07 | 40.83 | 40.87 | 39,732 | -0.14(-0.34%) |
Apr 26, 2024 | 40.96 | 41.06 | 40.70 | 41.01 | 42,378 | +0.49(+1.21%) |
Apr 25, 2024 | 39.95 | 40.55 | 39.74 | 40.52 | 65,047 | -0.19(-0.47%) |
Apr 24, 2024 | 41.04 | 41.07 | 40.48 | 40.71 | 43,316 | -0.06(-0.15%) |
Apr 23, 2024 | 40.63 | 40.93 | 40.47 | 40.77 | 50,491 | +0.62(+1.54%) |
Apr 22, 2024 | 40.02 | 40.34 | 39.83 | 40.15 | 33,084 | +0.49(+1.24%) |
Apr 19, 2024 | 39.81 | 40.02 | 39.58 | 39.66 | 50,283 | -0.09(-0.23%) |
Apr 18, 2024 | 39.81 | 40.10 | 39.69 | 39.75 | 52,138 | -1.17(-2.86%) |
Apr 17, 2024 | 41.21 | 41.27 | 40.81 | 40.92 | 39,395 | +0.20(+0.49%) |
Apr 16, 2024 | 40.95 | 41.01 | 40.67 | 40.72 | 42,543 | -0.26(-0.63%) |
Apr 15, 2024 | 41.94 | 42.00 | 40.88 | 40.98 | 48,559 | -0.02(-0.05%) |
Apr 12, 2024 | 41.24 | 41.38 | 40.91 | 41.00 | 42,735 | -0.75(-1.80%) |
Apr 11, 2024 | 41.60 | 41.87 | 41.23 | 41.75 | 38,191 | +0.22(+0.53%) |
Apr 10, 2024 | 41.45 | 41.68 | 41.25 | 41.53 | 55,132 | -1.26(-2.94%) |
Apr 09, 2024 | 42.78 | 42.92 | 42.56 | 42.79 | 48,414 | +0.13(+0.30%) |
Apr 08, 2024 | 42.81 | 43.06 | 42.56 | 42.66 | 291,853 | -0.27(-0.63%) |
Apr 05, 2024 | 42.32 | 43.01 | 42.30 | 42.93 | 231,287 | +0.64(+1.51%) |
Apr 04, 2024 | 42.72 | 43.09 | 42.29 | 42.29 | 47,732 | -0.19(-0.45%) |
Apr 03, 2024 | 41.99 | 42.56 | 41.99 | 42.48 | 40,435 | -0.21(-0.49%) |
Apr 02, 2024 | 42.75 | 42.75 | 42.47 | 42.69 | 50,676 | -0.60(-1.39%) |
Apr 01, 2024 | 44.34 | 44.34 | 43.19 | 43.29 | 54,111 | -0.25(-0.57%) |
Mar 28, 2024 | 43.49 | 43.96 | 43.49 | 43.54 | 39,793 | -0.27(-0.62%) |
Mar 27, 2024 | 43.71 | 43.85 | 43.61 | 43.81 | 47,980 | +0.46(+1.06%) |
Mar 26, 2024 | 43.36 | 43.71 | 43.34 | 43.35 | 40,477 | -0.75(-1.70%) |
Mar 25, 2024 | 44.29 | 44.61 | 44.09 | 44.10 | 67,506 | +0.25(+0.57%) |
Mar 22, 2024 | 43.90 | 43.97 | 43.74 | 43.85 | 34,239 | +0.08(+0.18%) |
Mar 21, 2024 | 43.76 | 44.08 | 43.68 | 43.77 | 79,046 | +0.60(+1.39%) |
Mar 20, 2024 | 42.78 | 43.21 | 42.75 | 43.17 | 94,016 | +0.70(+1.65%) |
Mar 19, 2024 | 41.94 | 42.66 | 41.90 | 42.47 | 73,331 | -0.25(-0.59%) |
Mar 18, 2024 | 42.77 | 42.80 | 42.63 | 42.72 | 50,494 | +0.27(+0.64%) |
Mar 15, 2024 | 42.34 | 42.66 | 42.23 | 42.45 | 54,334 | -0.29(-0.68%) |
Mar 14, 2024 | 43.15 | 43.18 | 42.35 | 42.74 | 38,115 | -0.40(-0.93%) |
Mar 13, 2024 | 43.64 | 43.64 | 43.09 | 43.14 | 182,553 | -0.45(-1.03%) |
Mar 12, 2024 | 42.84 | 43.66 | 42.75 | 43.59 | 51,207 | +0.71(+1.66%) |
Mar 11, 2024 | 42.98 | 42.98 | 42.56 | 42.88 | 41,307 | -0.69(-1.59%) |
Mar 08, 2024 | 43.67 | 43.89 | 43.48 | 43.57 | 50,569 | -0.10(-0.23%) |
Mar 07, 2024 | 43.57 | 43.81 | 43.44 | 43.67 | 53,490 | +0.25(+0.56%) |
Mar 06, 2024 | 43.02 | 43.58 | 42.90 | 43.42 | 86,183 | +1.02(+2.42%) |
Mar 05, 2024 | 42.89 | 42.93 | 42.36 | 42.40 | 63,168 | -0.26(-0.61%) |
Mar 04, 2024 | 42.07 | 42.73 | 42.07 | 42.66 | 70,581 | +0.12(+0.28%) |