Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 40.69 | 41.04 | 39.77 | 39.89 | 657,353 | +0.17(+0.43%) |
May 02, 2024 | 39.97 | 40.11 | 38.65 | 39.72 | 409,898 | +0.29(+0.74%) |
May 01, 2024 | 40.05 | 40.95 | 39.15 | 39.43 | 732,874 | -0.45(-1.13%) |
Apr 30, 2024 | 40.46 | 41.05 | 39.68 | 39.88 | 593,268 | -1.05(-2.57%) |
Apr 29, 2024 | 42.00 | 42.18 | 40.68 | 40.93 | 827,648 | -1.06(-2.52%) |
Apr 26, 2024 | 41.13 | 42.44 | 40.86 | 41.99 | 1,228,791 | +1.52(+3.76%) |
Apr 25, 2024 | 38.47 | 40.68 | 38.46 | 40.47 | 995,574 | +0.64(+1.61%) |
Apr 24, 2024 | 39.91 | 40.62 | 39.21 | 39.83 | 1,023,246 | +0.66(+1.68%) |
Apr 23, 2024 | 37.79 | 39.33 | 37.79 | 39.17 | 727,303 | +1.43(+3.79%) |
Apr 22, 2024 | 37.41 | 37.94 | 36.93 | 37.74 | 601,791 | +0.60(+1.62%) |
Apr 19, 2024 | 37.62 | 37.86 | 36.92 | 37.14 | 610,424 | -0.80(-2.11%) |
Apr 18, 2024 | 37.99 | 38.88 | 37.24 | 37.94 | 706,116 | -0.09(-0.24%) |
Apr 17, 2024 | 37.79 | 38.76 | 37.79 | 38.03 | 978,403 | +0.54(+1.44%) |
Apr 16, 2024 | 37.32 | 37.78 | 36.46 | 37.49 | 705,631 | +0.04(+0.11%) |
Apr 15, 2024 | 38.73 | 39.05 | 37.35 | 37.45 | 987,220 | -1.15(-2.98%) |
Apr 12, 2024 | 39.91 | 40.03 | 38.22 | 38.60 | 997,081 | -1.68(-4.17%) |
Apr 11, 2024 | 41.12 | 41.38 | 40.04 | 40.28 | 1,293,802 | -0.65(-1.59%) |
Apr 10, 2024 | 41.09 | 41.58 | 40.85 | 40.93 | 670,673 | -1.19(-2.83%) |
Apr 09, 2024 | 42.93 | 43.49 | 41.36 | 42.12 | 882,977 | -0.90(-2.09%) |
Apr 08, 2024 | 43.51 | 43.67 | 42.95 | 43.02 | 374,940 | -0.07(-0.16%) |
Apr 05, 2024 | 42.68 | 43.35 | 42.15 | 43.09 | 577,199 | +0.43(+1.01%) |
Apr 04, 2024 | 43.99 | 44.61 | 42.61 | 42.66 | 792,719 | -0.62(-1.43%) |
Apr 03, 2024 | 43.04 | 43.78 | 42.33 | 43.28 | 749,956 | -0.12(-0.28%) |
Apr 02, 2024 | 43.00 | 43.55 | 42.00 | 43.40 | 880,097 | -0.91(-2.05%) |
Apr 01, 2024 | 44.57 | 45.94 | 43.44 | 44.31 | 1,226,396 | +0.09(+0.20%) |
Mar 28, 2024 | 44.08 | 44.30 | 44.30 | 44.22 | 1,110,311 | +0.30(+0.68%) |
Mar 27, 2024 | 44.67 | 44.71 | 42.65 | 43.92 | 1,076,538 | -0.30(-0.68%) |
Mar 26, 2024 | 43.22 | 44.90 | 43.01 | 44.22 | 1,057,591 | +1.10(+2.55%) |
Mar 25, 2024 | 44.04 | 44.56 | 43.01 | 43.12 | 929,676 | -0.97(-2.20%) |
Mar 22, 2024 | 44.13 | 44.19 | 43.30 | 44.09 | 597,100 | -0.22(-0.50%) |
Mar 21, 2024 | 45.75 | 46.65 | 43.92 | 44.31 | 1,484,037 | -0.34(-0.76%) |
Mar 20, 2024 | 42.90 | 44.69 | 42.34 | 44.65 | 1,190,933 | +1.69(+3.93%) |
Mar 19, 2024 | 42.86 | 43.03 | 42.06 | 42.96 | 868,076 | -0.15(-0.35%) |
Mar 18, 2024 | 42.39 | 43.55 | 42.39 | 43.11 | 914,690 | +0.91(+2.16%) |
Mar 15, 2024 | 42.28 | 42.65 | 41.80 | 42.20 | 960,127 | -0.24(-0.57%) |
Mar 14, 2024 | 42.58 | 43.46 | 41.76 | 42.44 | 691,684 | -0.31(-0.73%) |
Mar 13, 2024 | 42.80 | 44.09 | 42.51 | 42.75 | 921,855 | +0.05(+0.12%) |
Mar 12, 2024 | 41.82 | 42.97 | 41.24 | 42.70 | 975,030 | +0.98(+2.35%) |
Mar 11, 2024 | 42.04 | 42.28 | 41.30 | 41.72 | 649,494 | -0.66(-1.56%) |
Mar 08, 2024 | 43.10 | 43.60 | 41.85 | 42.38 | 735,806 | -0.39(-0.91%) |
Mar 07, 2024 | 42.87 | 43.49 | 42.67 | 42.77 | 901,031 | +0.09(+0.21%) |
Mar 06, 2024 | 42.36 | 43.40 | 41.81 | 42.68 | 1,036,760 | +1.09(+2.62%) |
Mar 05, 2024 | 42.73 | 42.80 | 40.68 | 41.59 | 1,812,120 | -2.05(-4.70%) |
Mar 04, 2024 | 45.00 | 45.02 | 43.22 | 43.64 | 1,480,628 | -1.37(-3.04%) |