Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 40.72 | 41.82 | 39.88 | 40.07 | 900,525 | +0.88(+2.25%) |
May 02, 2024 | 39.79 | 39.88 | 38.06 | 39.19 | 1,540,538 | -2.25(-5.43%) |
May 01, 2024 | 42.03 | 42.85 | 41.09 | 41.44 | 1,166,807 | -0.56(-1.33%) |
Apr 30, 2024 | 42.73 | 43.17 | 41.92 | 42.00 | 704,489 | -1.11(-2.57%) |
Apr 29, 2024 | 43.24 | 43.82 | 42.74 | 43.11 | 455,574 | -0.02(-0.05%) |
Apr 26, 2024 | 42.42 | 43.66 | 42.14 | 43.13 | 380,457 | +0.72(+1.70%) |
Apr 25, 2024 | 41.80 | 42.98 | 41.65 | 42.41 | 550,652 | -0.47(-1.10%) |
Apr 24, 2024 | 43.24 | 44.15 | 42.77 | 42.88 | 426,285 | -0.30(-0.69%) |
Apr 23, 2024 | 41.47 | 43.35 | 41.47 | 43.18 | 873,409 | +1.67(+4.02%) |
Apr 22, 2024 | 41.45 | 41.73 | 40.47 | 41.51 | 717,635 | +0.47(+1.15%) |
Apr 19, 2024 | 40.79 | 41.62 | 40.77 | 41.04 | 336,936 | -0.07(-0.17%) |
Apr 18, 2024 | 42.19 | 42.35 | 41.09 | 41.11 | 401,502 | -0.77(-1.84%) |
Apr 17, 2024 | 42.79 | 43.09 | 41.87 | 41.88 | 416,988 | -0.82(-1.92%) |
Apr 16, 2024 | 42.16 | 42.76 | 41.68 | 42.70 | 679,577 | +0.29(+0.68%) |
Apr 15, 2024 | 44.08 | 44.08 | 42.34 | 42.41 | 450,064 | -1.30(-2.97%) |
Apr 12, 2024 | 44.13 | 44.44 | 43.63 | 43.71 | 315,490 | -0.70(-1.58%) |
Apr 11, 2024 | 44.92 | 45.28 | 43.92 | 44.41 | 550,902 | +0.01(+0.02%) |
Apr 10, 2024 | 45.02 | 45.46 | 44.12 | 44.40 | 637,727 | -2.79(-5.91%) |
Apr 09, 2024 | 46.81 | 47.30 | 46.29 | 47.19 | 433,897 | +0.58(+1.24%) |
Apr 08, 2024 | 46.70 | 46.74 | 45.54 | 46.61 | 576,794 | +0.38(+0.82%) |
Apr 05, 2024 | 45.59 | 46.43 | 44.51 | 46.23 | 849,245 | +0.40(+0.87%) |
Apr 04, 2024 | 46.36 | 47.10 | 45.68 | 45.83 | 350,482 | -0.02(-0.04%) |
Apr 03, 2024 | 45.45 | 46.03 | 45.37 | 45.85 | 439,221 | +0.10(+0.22%) |
Apr 02, 2024 | 46.53 | 46.53 | 45.35 | 45.75 | 1,108,683 | -1.65(-3.48%) |
Apr 01, 2024 | 47.66 | 48.98 | 46.97 | 47.40 | 696,482 | -0.46(-0.96%) |
Mar 28, 2024 | 49.44 | 50.00 | 47.82 | 47.86 | 748,620 | -1.75(-3.53%) |
Mar 27, 2024 | 48.70 | 49.65 | 48.53 | 49.61 | 616,902 | +1.50(+3.12%) |
Mar 26, 2024 | 49.05 | 49.58 | 48.05 | 48.11 | 455,369 | -0.48(-0.99%) |
Mar 25, 2024 | 50.00 | 50.41 | 48.14 | 48.59 | 973,926 | -1.18(-2.37%) |
Mar 22, 2024 | 50.15 | 51.20 | 49.53 | 49.77 | 734,375 | -0.55(-1.09%) |
Mar 21, 2024 | 48.44 | 50.66 | 48.33 | 50.32 | 1,116,748 | +2.32(+4.83%) |
Mar 20, 2024 | 47.20 | 48.42 | 46.57 | 48.00 | 809,926 | +0.90(+1.91%) |
Mar 19, 2024 | 46.82 | 48.31 | 46.50 | 47.10 | 1,380,244 | +0.44(+0.94%) |
Mar 18, 2024 | 46.75 | 47.81 | 43.90 | 46.66 | 2,734,936 | +0.44(+0.95%) |
Mar 15, 2024 | 52.83 | 53.38 | 44.86 | 46.22 | 2,998,916 | -6.92(-13.02%) |
Mar 14, 2024 | 54.13 | 54.51 | 52.65 | 53.14 | 613,284 | -0.96(-1.77%) |
Mar 13, 2024 | 54.88 | 56.60 | 54.02 | 54.10 | 585,059 | -0.74(-1.35%) |
Mar 12, 2024 | 55.21 | 55.77 | 54.38 | 54.84 | 385,227 | -0.44(-0.80%) |
Mar 11, 2024 | 56.19 | 56.19 | 54.81 | 55.28 | 427,073 | -0.87(-1.55%) |
Mar 08, 2024 | 54.57 | 56.77 | 54.57 | 56.15 | 667,649 | +2.09(+3.87%) |
Mar 07, 2024 | 54.76 | 54.76 | 53.16 | 54.06 | 749,053 | +0.03(+0.06%) |
Mar 06, 2024 | 52.52 | 54.73 | 52.52 | 54.03 | 605,987 | +1.63(+3.11%) |
Mar 05, 2024 | 54.30 | 54.51 | 51.59 | 52.40 | 706,447 | -2.97(-5.36%) |
Mar 04, 2024 | 55.79 | 56.40 | 54.74 | 55.37 | 774,639 | -0.21(-0.38%) |