Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 41.31 | 41.37 | 41.05 | 41.28 | 17,553 | +0.58(+1.43%) |
May 01, 2024 | 41.13 | 41.46 | 40.57 | 40.70 | 5,727 | -0.55(-1.33%) |
Apr 30, 2024 | 42.80 | 42.80 | 41.15 | 41.25 | 7,033 | -3.15(-7.09%) |
Apr 29, 2024 | 45.34 | 45.34 | 43.81 | 44.40 | 11,661 | +0.89(+2.05%) |
Apr 26, 2024 | 44.55 | 44.55 | 43.51 | 43.51 | 6,211 | -1.19(-2.66%) |
Apr 25, 2024 | 44.27 | 44.74 | 44.22 | 44.70 | 16,573 | -0.73(-1.61%) |
Apr 24, 2024 | 44.35 | 46.90 | 44.35 | 45.43 | 8,471 | +0.29(+0.64%) |
Apr 23, 2024 | 43.37 | 45.84 | 43.37 | 45.14 | 7,015 | +0.09(+0.20%) |
Apr 22, 2024 | 45.31 | 45.87 | 44.75 | 45.05 | 22,111 | +0.57(+1.29%) |
Apr 19, 2024 | 45.01 | 45.20 | 44.00 | 44.48 | 8,843 | -0.71(-1.56%) |
Apr 18, 2024 | 45.27 | 45.98 | 45.05 | 45.18 | 7,120 | -0.35(-0.76%) |
Apr 17, 2024 | 45.81 | 47.00 | 45.34 | 45.53 | 4,261 | -0.70(-1.51%) |
Apr 16, 2024 | 46.09 | 46.34 | 46.09 | 46.23 | 10,072 | -0.30(-0.64%) |
Apr 15, 2024 | 45.67 | 47.67 | 45.67 | 46.53 | 7,540 | -0.57(-1.21%) |
Apr 12, 2024 | 48.06 | 48.06 | 46.20 | 47.10 | 36,814 | -0.36(-0.76%) |
Apr 11, 2024 | 47.27 | 48.28 | 46.94 | 47.46 | 21,774 | +0.68(+1.45%) |
Apr 10, 2024 | 47.59 | 48.28 | 46.35 | 46.78 | 7,764 | -0.55(-1.16%) |
Apr 09, 2024 | 47.18 | 47.33 | 46.94 | 47.33 | 4,649 | +0.61(+1.31%) |
Apr 08, 2024 | 46.85 | 46.88 | 45.77 | 46.72 | 5,033 | +0.83(+1.81%) |
Apr 05, 2024 | 45.84 | 46.04 | 45.78 | 45.89 | 7,663 | +0.59(+1.30%) |
Apr 04, 2024 | 45.99 | 46.08 | 45.22 | 45.30 | 3,766 | -0.59(-1.29%) |
Apr 03, 2024 | 45.63 | 46.04 | 45.63 | 45.89 | 5,036 | +0.33(+0.72%) |
Apr 02, 2024 | 45.49 | 45.59 | 45.36 | 45.56 | 7,969 | +0.60(+1.33%) |
Apr 01, 2024 | 44.59 | 45.52 | 44.59 | 44.96 | 5,313 | -0.67(-1.47%) |
Mar 28, 2024 | 45.80 | 45.80 | 45.42 | 45.63 | 3,421 | -1.24(-2.66%) |
Mar 27, 2024 | 47.29 | 47.29 | 46.58 | 46.88 | 2,277 | +0.09(+0.20%) |
Mar 26, 2024 | 46.96 | 47.09 | 46.78 | 46.78 | 2,424 | +0.02(+0.04%) |
Mar 25, 2024 | 48.13 | 48.13 | 46.49 | 46.76 | 3,611 | -0.74(-1.56%) |
Mar 22, 2024 | 45.78 | 47.50 | 45.78 | 47.50 | 5,185 | +1.36(+2.95%) |
Mar 21, 2024 | 46.74 | 47.35 | 45.82 | 46.14 | 2,306 | -1.23(-2.60%) |
Mar 20, 2024 | 47.53 | 48.18 | 47.37 | 47.37 | 3,538 | -0.23(-0.48%) |
Mar 19, 2024 | 47.35 | 47.77 | 47.19 | 47.60 | 8,470 | +0.50(+1.06%) |
Mar 18, 2024 | 45.75 | 48.58 | 45.75 | 47.10 | 3,348 | +1.00(+2.17%) |
Mar 15, 2024 | 46.75 | 47.75 | 45.41 | 46.10 | 3,214 | +0.40(+0.88%) |
Mar 14, 2024 | 45.63 | 45.84 | 45.48 | 45.70 | 4,724 | -1.16(-2.48%) |
Mar 13, 2024 | 46.68 | 47.76 | 45.36 | 46.86 | 11,140 | +0.15(+0.32%) |
Mar 12, 2024 | 45.89 | 46.71 | 45.38 | 46.71 | 3,459 | +0.98(+2.14%) |
Mar 11, 2024 | 46.16 | 47.49 | 45.73 | 45.73 | 6,390 | -0.92(-1.97%) |
Mar 08, 2024 | 46.10 | 46.86 | 46.10 | 46.65 | 4,871 | +0.30(+0.65%) |
Mar 07, 2024 | 45.58 | 46.50 | 44.84 | 46.35 | 4,161 | -0.33(-0.71%) |
Mar 06, 2024 | 46.92 | 48.11 | 46.62 | 46.68 | 12,555 | +0.38(+0.82%) |
Mar 05, 2024 | 47.53 | 47.53 | 46.24 | 46.30 | 8,209 | -0.32(-0.69%) |
Mar 04, 2024 | 45.79 | 47.88 | 45.30 | 46.62 | 14,824 | -0.25(-0.53%) |