Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 44.32 | 46.65 | 44.32 | 46.59 | 485,780 | +1.73(+3.86%) |
May 07, 2024 | 39.66 | 47.38 | 38.51 | 44.86 | 353,163 | +0.83(+1.89%) |
May 06, 2024 | 43.03 | 44.25 | 43.03 | 44.03 | 140,683 | +1.16(+2.71%) |
May 03, 2024 | 43.06 | 43.14 | 42.18 | 42.87 | 194,146 | +0.43(+1.01%) |
May 02, 2024 | 42.03 | 42.51 | 41.55 | 42.44 | 158,981 | +0.97(+2.34%) |
May 01, 2024 | 41.38 | 42.07 | 41.22 | 41.47 | 104,150 | -0.15(-0.36%) |
Apr 30, 2024 | 42.02 | 42.35 | 41.62 | 41.62 | 117,497 | -0.78(-1.84%) |
Apr 29, 2024 | 42.14 | 42.68 | 41.80 | 42.40 | 113,576 | +0.43(+1.02%) |
Apr 26, 2024 | 41.92 | 42.17 | 40.66 | 41.97 | 101,408 | +0.07(+0.17%) |
Apr 25, 2024 | 42.33 | 42.41 | 41.35 | 41.90 | 200,880 | -0.97(-2.26%) |
Apr 24, 2024 | 44.37 | 44.45 | 42.79 | 42.87 | 411,081 | -1.58(-3.55%) |
Apr 23, 2024 | 41.64 | 44.78 | 41.60 | 44.45 | 400,530 | +2.97(+7.16%) |
Apr 22, 2024 | 41.49 | 41.87 | 41.35 | 41.48 | 219,828 | +0.10(+0.24%) |
Apr 19, 2024 | 40.21 | 41.39 | 40.21 | 41.38 | 208,352 | +0.88(+2.17%) |
Apr 18, 2024 | 40.15 | 40.78 | 39.89 | 40.50 | 211,747 | +0.42(+1.05%) |
Apr 17, 2024 | 40.80 | 40.85 | 39.95 | 40.08 | 211,652 | -0.29(-0.72%) |
Apr 16, 2024 | 40.53 | 40.63 | 40.09 | 40.37 | 323,853 | -0.22(-0.54%) |
Apr 15, 2024 | 40.91 | 41.30 | 40.51 | 40.59 | 215,642 | -0.20(-0.49%) |
Apr 12, 2024 | 40.87 | 41.09 | 40.57 | 40.79 | 197,375 | -0.20(-0.49%) |
Apr 11, 2024 | 40.90 | 41.73 | 40.46 | 40.99 | 212,138 | +0.41(+1.01%) |
Apr 10, 2024 | 40.71 | 40.98 | 40.36 | 40.58 | 244,358 | -1.01(-2.43%) |
Apr 09, 2024 | 41.94 | 42.06 | 41.34 | 41.59 | 160,605 | -0.13(-0.31%) |
Apr 08, 2024 | 41.64 | 42.00 | 41.28 | 41.72 | 195,590 | +0.14(+0.34%) |
Apr 05, 2024 | 41.36 | 42.22 | 40.23 | 41.58 | 205,486 | -1.11(-2.60%) |
Apr 04, 2024 | 43.50 | 43.52 | 42.48 | 42.69 | 104,058 | -0.26(-0.61%) |
Apr 03, 2024 | 42.42 | 43.29 | 42.42 | 42.95 | 72,739 | +0.30(+0.70%) |
Apr 02, 2024 | 42.69 | 42.70 | 42.28 | 42.65 | 124,266 | -0.32(-0.74%) |
Apr 01, 2024 | 44.24 | 44.24 | 42.87 | 42.97 | 107,809 | -1.07(-2.43%) |
Mar 28, 2024 | 43.96 | 44.25 | 43.35 | 44.04 | 176,098 | +0.31(+0.71%) |
Mar 27, 2024 | 43.00 | 43.88 | 43.00 | 43.73 | 118,114 | +0.97(+2.27%) |
Mar 26, 2024 | 42.40 | 42.95 | 42.33 | 42.76 | 129,803 | +0.65(+1.54%) |
Mar 25, 2024 | 42.48 | 42.68 | 42.01 | 42.11 | 89,782 | -0.27(-0.64%) |
Mar 22, 2024 | 43.30 | 43.30 | 42.33 | 42.38 | 130,584 | -0.82(-1.90%) |
Mar 21, 2024 | 43.14 | 43.58 | 42.81 | 43.20 | 221,768 | +0.41(+0.96%) |
Mar 20, 2024 | 42.47 | 42.94 | 42.00 | 42.79 | 155,555 | +0.20(+0.47%) |
Mar 19, 2024 | 41.95 | 42.78 | 41.95 | 42.59 | 197,525 | +0.63(+1.50%) |
Mar 18, 2024 | 41.84 | 42.59 | 41.84 | 41.96 | 235,142 | +0.06(+0.14%) |
Mar 15, 2024 | 41.57 | 42.45 | 41.57 | 41.90 | 1,604,012 | -0.04(-0.10%) |
Mar 14, 2024 | 42.71 | 44.36 | 41.73 | 41.94 | 184,993 | -0.61(-1.43%) |
Mar 13, 2024 | 42.81 | 43.60 | 42.34 | 42.55 | 368,118 | -0.27(-0.63%) |
Mar 12, 2024 | 42.79 | 42.88 | 42.45 | 42.82 | 186,295 | +0.00(+0.00%) |
Mar 11, 2024 | 43.25 | 43.25 | 41.50 | 42.82 | 128,949 | -0.88(-2.01%) |
Mar 08, 2024 | 44.59 | 45.10 | 43.58 | 43.70 | 235,614 | -0.37(-0.84%) |
Mar 07, 2024 | 44.29 | 44.78 | 44.07 | 44.07 | 247,627 | -0.21(-0.47%) |
Mar 06, 2024 | 43.69 | 44.41 | 43.45 | 44.28 | 163,577 | +0.99(+2.29%) |
Mar 05, 2024 | 43.10 | 43.85 | 42.88 | 43.29 | 164,251 | -0.07(-0.16%) |
Mar 04, 2024 | 44.15 | 44.68 | 43.29 | 43.36 | 155,971 | -0.58(-1.32%) |