Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 44.67 | 44.81 | 44.45 | 44.45 | 1,466,080 | -0.06(-0.13%) |
May 02, 2024 | 44.65 | 44.70 | 44.21 | 44.51 | 2,160,706 | +0.86(+1.97%) |
May 01, 2024 | 43.81 | 43.96 | 43.51 | 43.65 | 2,274,352 | +0.07(+0.16%) |
Apr 30, 2024 | 44.05 | 44.23 | 43.57 | 43.58 | 3,405,959 | +1.40(+3.32%) |
Apr 29, 2024 | 42.22 | 42.34 | 42.11 | 42.18 | 1,619,162 | +0.28(+0.67%) |
Apr 26, 2024 | 41.85 | 41.97 | 41.63 | 41.90 | 1,402,848 | +0.09(+0.22%) |
Apr 25, 2024 | 41.34 | 41.89 | 41.32 | 41.81 | 1,766,291 | +0.12(+0.29%) |
Apr 24, 2024 | 41.64 | 41.76 | 41.47 | 41.69 | 1,555,242 | -0.20(-0.48%) |
Apr 23, 2024 | 41.57 | 41.93 | 41.54 | 41.89 | 1,583,674 | +0.27(+0.65%) |
Apr 22, 2024 | 41.27 | 41.73 | 41.20 | 41.62 | 2,107,266 | +1.10(+2.71%) |
Apr 19, 2024 | 40.06 | 40.56 | 40.00 | 40.52 | 1,663,943 | +0.13(+0.32%) |
Apr 18, 2024 | 40.26 | 40.47 | 40.15 | 40.39 | 1,544,939 | +0.41(+1.03%) |
Apr 17, 2024 | 40.13 | 40.25 | 39.77 | 39.98 | 1,721,255 | +0.33(+0.83%) |
Apr 16, 2024 | 39.83 | 39.87 | 39.46 | 39.65 | 2,894,225 | -0.92(-2.27%) |
Apr 15, 2024 | 41.27 | 41.40 | 40.48 | 40.57 | 2,462,902 | -0.06(-0.15%) |
Apr 12, 2024 | 41.06 | 41.21 | 40.55 | 40.63 | 3,373,525 | -0.32(-0.78%) |
Apr 11, 2024 | 40.94 | 41.05 | 40.52 | 40.95 | 2,059,404 | -0.86(-2.06%) |
Apr 10, 2024 | 41.56 | 41.87 | 41.45 | 41.81 | 3,740,333 | +0.65(+1.58%) |
Apr 09, 2024 | 41.24 | 41.33 | 40.94 | 41.16 | 1,930,686 | +0.15(+0.37%) |
Apr 08, 2024 | 40.86 | 41.06 | 40.76 | 41.01 | 1,553,109 | +0.29(+0.71%) |
Apr 05, 2024 | 40.41 | 40.72 | 40.26 | 40.72 | 1,404,030 | +0.55(+1.37%) |
Apr 04, 2024 | 40.89 | 40.96 | 40.12 | 40.17 | 3,000,081 | +0.04(+0.10%) |
Apr 03, 2024 | 39.59 | 40.18 | 39.55 | 40.13 | 1,875,582 | +0.81(+2.06%) |
Apr 02, 2024 | 39.13 | 39.34 | 39.04 | 39.32 | 1,379,152 | +0.01(+0.03%) |
Apr 01, 2024 | 39.37 | 39.45 | 39.08 | 39.31 | 1,314,942 | -0.05(-0.13%) |
Mar 28, 2024 | 39.56 | 39.33 | 39.32 | 39.36 | 1,779,217 | +0.37(+0.95%) |
Mar 27, 2024 | 39.05 | 39.16 | 38.94 | 38.99 | 2,310,538 | -0.71(-1.79%) |
Mar 26, 2024 | 39.71 | 39.80 | 39.66 | 39.70 | 1,994,448 | +0.18(+0.46%) |
Mar 25, 2024 | 39.43 | 39.69 | 39.43 | 39.52 | 1,659,923 | +0.00(+0.00%) |
Mar 22, 2024 | 39.70 | 39.73 | 39.48 | 39.52 | 1,318,590 | +0.02(+0.05%) |
Mar 21, 2024 | 39.41 | 39.73 | 39.38 | 39.50 | 2,476,822 | +0.44(+1.13%) |
Mar 20, 2024 | 38.38 | 39.06 | 38.34 | 39.06 | 2,356,976 | +0.56(+1.45%) |
Mar 19, 2024 | 38.37 | 38.57 | 38.34 | 38.50 | 1,293,965 | +0.08(+0.21%) |
Mar 18, 2024 | 38.70 | 38.70 | 38.36 | 38.42 | 1,936,143 | +0.21(+0.55%) |
Mar 15, 2024 | 38.09 | 38.29 | 38.04 | 38.21 | 2,243,352 | +0.68(+1.81%) |
Mar 14, 2024 | 37.72 | 37.81 | 37.38 | 37.53 | 1,389,603 | -0.46(-1.21%) |
Mar 13, 2024 | 38.12 | 38.19 | 37.79 | 37.99 | 2,041,067 | -0.02(-0.05%) |
Mar 12, 2024 | 37.98 | 38.09 | 37.84 | 38.01 | 2,409,454 | +0.88(+2.37%) |
Mar 11, 2024 | 37.03 | 37.20 | 36.93 | 37.13 | 2,471,552 | -0.31(-0.83%) |
Mar 08, 2024 | 37.57 | 37.72 | 37.36 | 37.44 | 1,886,457 | -0.44(-1.16%) |
Mar 07, 2024 | 37.83 | 38.03 | 37.71 | 37.88 | 2,194,492 | +0.20(+0.53%) |
Mar 06, 2024 | 37.60 | 37.78 | 37.45 | 37.68 | 3,510,981 | +0.29(+0.77%) |
Mar 05, 2024 | 37.20 | 37.57 | 37.20 | 37.39 | 2,303,495 | +0.14(+0.39%) |
Mar 04, 2024 | 37.16 | 37.37 | 37.15 | 37.25 | 2,212,104 | -0.19(-0.51%) |