Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 41.27 | 41.39 | 41.27 | 41.39 | 1,129 | +0.78(+1.91%) |
May 02, 2024 | 40.38 | 40.61 | 40.38 | 40.61 | 2,858 | +0.58(+1.45%) |
May 01, 2024 | 40.38 | 40.89 | 40.03 | 40.03 | 3,399 | -0.55(-1.36%) |
Apr 30, 2024 | 41.34 | 41.34 | 40.58 | 40.58 | 987 | -0.94(-2.26%) |
Apr 29, 2024 | 41.28 | 41.52 | 41.28 | 41.52 | 472 | +0.04(+0.10%) |
Apr 26, 2024 | 41.24 | 41.66 | 41.24 | 41.48 | 2,070 | +0.65(+1.59%) |
Apr 25, 2024 | 40.13 | 40.83 | 40.13 | 40.83 | 420 | +0.05(+0.12%) |
Apr 24, 2024 | 41.29 | 41.29 | 40.65 | 40.78 | 1,654 | -0.09(-0.22%) |
Apr 23, 2024 | 40.53 | 41.00 | 40.50 | 40.87 | 17,524 | +0.68(+1.69%) |
Apr 22, 2024 | 40.38 | 40.38 | 40.16 | 40.19 | 2,828 | +0.45(+1.13%) |
Apr 19, 2024 | 40.63 | 40.63 | 39.74 | 39.74 | 12,437 | -1.02(-2.50%) |
Apr 18, 2024 | 41.12 | 41.12 | 40.76 | 40.76 | 599 | -0.25(-0.61%) |
Apr 17, 2024 | 41.72 | 41.72 | 40.90 | 41.01 | 6,634 | -0.45(-1.09%) |
Apr 16, 2024 | 41.62 | 41.62 | 41.46 | 41.46 | 620 | +0.00(+0.00%) |
Apr 15, 2024 | 42.72 | 42.82 | 41.33 | 41.46 | 5,005 | -0.82(-1.94%) |
Apr 12, 2024 | 42.55 | 42.61 | 42.28 | 42.28 | 2,788 | -1.05(-2.42%) |
Apr 11, 2024 | 42.66 | 43.34 | 42.66 | 43.33 | 3,450 | +0.67(+1.57%) |
Apr 10, 2024 | 42.62 | 42.66 | 42.62 | 42.66 | 832 | -0.09(-0.21%) |
Apr 09, 2024 | 42.98 | 42.98 | 42.61 | 42.75 | 1,150 | -0.02(-0.05%) |
Apr 08, 2024 | 42.94 | 42.94 | 42.75 | 42.77 | 1,025 | -0.12(-0.28%) |
Apr 05, 2024 | 42.36 | 42.99 | 42.35 | 42.89 | 3,668 | +0.63(+1.49%) |
Apr 04, 2024 | 43.55 | 43.55 | 42.26 | 42.26 | 2,740 | -0.92(-2.13%) |
Apr 03, 2024 | 43.22 | 43.22 | 43.18 | 43.18 | 705 | +0.10(+0.23%) |
Apr 02, 2024 | 42.81 | 43.08 | 42.81 | 43.08 | 2,037 | -0.34(-0.78%) |
Apr 01, 2024 | 43.47 | 43.47 | 43.25 | 43.42 | 1,436 | +0.08(+0.18%) |
Mar 28, 2024 | 43.32 | 43.59 | 43.30 | 43.34 | 3,780 | +0.02(+0.05%) |
Mar 27, 2024 | 43.68 | 43.68 | 43.18 | 43.32 | 1,225 | -0.36(-0.82%) |
Mar 26, 2024 | 43.97 | 44.11 | 43.60 | 43.68 | 11,383 | -0.10(-0.23%) |
Mar 25, 2024 | 43.82 | 43.82 | 43.78 | 43.78 | 796 | +0.00(+0.00%) |
Mar 22, 2024 | 43.74 | 43.83 | 43.74 | 43.78 | 2,377 | -0.23(-0.52%) |
Mar 21, 2024 | 44.31 | 44.37 | 44.01 | 44.01 | 3,390 | +0.22(+0.50%) |
Mar 20, 2024 | 43.48 | 43.79 | 43.17 | 43.79 | 1,659 | +0.65(+1.51%) |
Mar 19, 2024 | 42.64 | 43.14 | 42.53 | 43.14 | 5,787 | +0.32(+0.75%) |
Mar 18, 2024 | 42.90 | 42.92 | 42.82 | 42.82 | 1,766 | +0.56(+1.33%) |
Mar 15, 2024 | 42.80 | 42.80 | 42.26 | 42.26 | 1,429 | -0.94(-2.18%) |
Mar 14, 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 1,606 | -0.19(-0.44%) |
Mar 13, 2024 | 43.36 | 43.52 | 43.30 | 43.39 | 2,254 | -0.14(-0.31%) |
Mar 12, 2024 | 43.26 | 43.54 | 43.19 | 43.53 | 1,267 | +0.85(+1.98%) |
Mar 11, 2024 | 42.82 | 42.82 | 42.68 | 42.68 | 1,013 | -0.30(-0.70%) |
Mar 08, 2024 | 44.04 | 44.07 | 42.98 | 42.98 | 4,723 | -0.84(-1.92%) |
Mar 07, 2024 | 43.36 | 43.90 | 43.36 | 43.82 | 4,441 | +0.59(+1.36%) |
Mar 06, 2024 | 43.05 | 43.44 | 43.05 | 43.23 | 4,548 | +0.45(+1.05%) |
Mar 05, 2024 | 43.40 | 43.40 | 42.49 | 42.78 | 6,619 | -0.93(-2.13%) |
Mar 04, 2024 | 43.84 | 43.89 | 43.65 | 43.71 | 2,777 | +0.00(+0.00%) |