Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 40.20 | 40.32 | 39.33 | 39.70 | 127,407 | -0.38(-0.95%) |
May 02, 2024 | 40.34 | 40.46 | 39.70 | 40.08 | 127,073 | +0.33(+0.83%) |
May 01, 2024 | 40.00 | 40.22 | 39.57 | 39.75 | 118,490 | +0.26(+0.66%) |
Apr 30, 2024 | 40.28 | 40.28 | 39.25 | 39.49 | 120,493 | -0.14(-0.35%) |
Apr 29, 2024 | 40.15 | 40.46 | 39.62 | 39.63 | 122,905 | -0.54(-1.34%) |
Apr 26, 2024 | 39.50 | 40.54 | 39.50 | 40.17 | 148,962 | +0.85(+2.16%) |
Apr 25, 2024 | 39.15 | 39.42 | 38.98 | 39.32 | 41,125 | -0.13(-0.33%) |
Apr 24, 2024 | 39.10 | 39.49 | 38.90 | 39.45 | 76,870 | +0.25(+0.64%) |
Apr 23, 2024 | 38.82 | 39.27 | 38.82 | 39.20 | 49,285 | +0.30(+0.77%) |
Apr 22, 2024 | 38.65 | 39.18 | 38.65 | 38.90 | 76,461 | +0.48(+1.25%) |
Apr 19, 2024 | 38.24 | 39.14 | 37.97 | 38.42 | 101,593 | +0.42(+1.11%) |
Apr 18, 2024 | 37.95 | 38.00 | 37.71 | 38.00 | 81,260 | +0.32(+0.85%) |
Apr 17, 2024 | 37.37 | 37.84 | 37.37 | 37.68 | 68,775 | +0.33(+0.88%) |
Apr 16, 2024 | 37.63 | 37.63 | 37.02 | 37.35 | 56,740 | -0.03(-0.08%) |
Apr 15, 2024 | 38.06 | 38.81 | 37.26 | 37.38 | 59,392 | -0.62(-1.63%) |
Apr 12, 2024 | 38.33 | 39.14 | 37.99 | 38.00 | 122,100 | -0.31(-0.81%) |
Apr 11, 2024 | 38.92 | 39.19 | 38.13 | 38.31 | 81,443 | -0.28(-0.73%) |
Apr 10, 2024 | 38.65 | 39.20 | 38.53 | 38.59 | 73,672 | +0.00(+0.00%) |
Apr 09, 2024 | 39.35 | 39.40 | 38.59 | 38.59 | 83,671 | -0.48(-1.23%) |
Apr 08, 2024 | 39.75 | 40.05 | 39.02 | 39.07 | 140,560 | -0.66(-1.66%) |
Apr 05, 2024 | 39.79 | 40.02 | 39.48 | 39.73 | 97,917 | -0.06(-0.15%) |
Apr 04, 2024 | 40.13 | 40.50 | 39.58 | 39.79 | 67,664 | -0.43(-1.07%) |
Apr 03, 2024 | 40.61 | 40.90 | 40.11 | 40.22 | 71,642 | -0.30(-0.74%) |
Apr 02, 2024 | 40.88 | 41.07 | 40.26 | 40.52 | 59,936 | -0.13(-0.32%) |
Apr 01, 2024 | 40.82 | 40.96 | 40.50 | 40.65 | 64,164 | -0.34(-0.83%) |
Mar 28, 2024 | 41.01 | 41.05 | 40.74 | 40.99 | 106,386 | +0.05(+0.12%) |
Mar 27, 2024 | 40.97 | 41.24 | 40.61 | 40.94 | 71,873 | -0.01(-0.02%) |
Mar 26, 2024 | 41.18 | 41.28 | 40.79 | 40.95 | 106,895 | +0.11(+0.27%) |
Mar 25, 2024 | 40.68 | 41.48 | 40.62 | 40.84 | 59,088 | +0.16(+0.39%) |
Mar 22, 2024 | 40.67 | 41.26 | 40.63 | 40.68 | 84,456 | -0.12(-0.29%) |
Mar 21, 2024 | 41.35 | 41.35 | 40.78 | 40.80 | 63,747 | -0.55(-1.33%) |
Mar 20, 2024 | 41.00 | 41.73 | 40.85 | 41.35 | 165,748 | +0.59(+1.45%) |
Mar 19, 2024 | 40.34 | 41.16 | 40.21 | 40.76 | 110,683 | +0.77(+1.93%) |
Mar 18, 2024 | 39.61 | 39.99 | 39.38 | 39.99 | 125,017 | +0.43(+1.09%) |
Mar 15, 2024 | 39.36 | 39.61 | 39.21 | 39.56 | 135,372 | +0.39(+1.00%) |
Mar 14, 2024 | 39.35 | 39.46 | 38.94 | 39.17 | 94,474 | -0.06(-0.15%) |
Mar 13, 2024 | 39.00 | 39.34 | 38.95 | 39.23 | 75,963 | +0.16(+0.41%) |
Mar 12, 2024 | 39.49 | 39.49 | 38.75 | 39.07 | 84,982 | -0.28(-0.71%) |
Mar 11, 2024 | 39.28 | 39.84 | 39.00 | 39.35 | 210,212 | +0.26(+0.67%) |
Mar 08, 2024 | 39.12 | 40.10 | 38.50 | 39.09 | 1,254,645 | -5.46(-12.26%) |
Mar 07, 2024 | 44.69 | 44.83 | 44.20 | 44.55 | 39,829 | -0.45(-1.00%) |
Mar 06, 2024 | 44.07 | 45.19 | 43.89 | 45.00 | 20,462 | +0.63(+1.42%) |
Mar 05, 2024 | 43.93 | 44.60 | 43.82 | 44.37 | 26,695 | +0.09(+0.20%) |
Mar 04, 2024 | 43.89 | 44.57 | 43.76 | 44.28 | 17,147 | +0.24(+0.54%) |