Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 41.17 | 41.55 | 40.70 | 41.41 | 320,477 | +0.65(+1.59%) |
May 01, 2024 | 40.78 | 42.06 | 40.53 | 40.76 | 600,098 | +0.75(+1.87%) |
Apr 30, 2024 | 40.52 | 40.96 | 39.86 | 40.01 | 570,357 | -0.93(-2.27%) |
Apr 29, 2024 | 41.56 | 41.59 | 40.75 | 40.94 | 363,827 | -0.11(-0.27%) |
Apr 26, 2024 | 41.30 | 41.30 | 40.77 | 41.05 | 315,501 | +0.01(+0.02%) |
Apr 25, 2024 | 41.01 | 41.18 | 40.47 | 41.04 | 535,224 | -0.37(-0.89%) |
Apr 24, 2024 | 41.11 | 41.66 | 40.84 | 41.41 | 323,119 | -0.04(-0.10%) |
Apr 23, 2024 | 41.35 | 42.19 | 41.35 | 41.45 | 232,108 | +0.10(+0.24%) |
Apr 22, 2024 | 41.21 | 41.41 | 40.88 | 41.35 | 215,455 | +0.16(+0.39%) |
Apr 19, 2024 | 40.55 | 41.26 | 40.55 | 41.19 | 390,594 | +0.44(+1.08%) |
Apr 18, 2024 | 41.20 | 41.45 | 40.65 | 40.75 | 459,538 | -0.42(-1.02%) |
Apr 17, 2024 | 42.52 | 42.70 | 41.10 | 41.17 | 491,094 | -1.25(-2.95%) |
Apr 16, 2024 | 43.13 | 43.13 | 42.32 | 42.42 | 298,148 | -0.81(-1.87%) |
Apr 15, 2024 | 43.91 | 44.05 | 42.93 | 43.23 | 179,339 | -0.68(-1.55%) |
Apr 12, 2024 | 44.22 | 44.70 | 43.64 | 43.91 | 219,797 | -0.57(-1.28%) |
Apr 11, 2024 | 44.12 | 44.72 | 43.89 | 44.48 | 292,176 | +0.49(+1.11%) |
Apr 10, 2024 | 45.00 | 45.00 | 43.82 | 43.99 | 430,180 | -2.28(-4.93%) |
Apr 09, 2024 | 45.42 | 46.33 | 45.42 | 46.27 | 290,041 | +1.09(+2.41%) |
Apr 08, 2024 | 45.51 | 45.72 | 45.12 | 45.18 | 221,710 | -0.07(-0.15%) |
Apr 05, 2024 | 45.32 | 45.49 | 44.98 | 45.25 | 221,994 | -0.10(-0.22%) |
Apr 04, 2024 | 46.19 | 46.42 | 45.25 | 45.35 | 351,776 | -0.37(-0.81%) |
Apr 03, 2024 | 45.72 | 45.96 | 45.43 | 45.72 | 359,620 | -0.35(-0.76%) |
Apr 02, 2024 | 46.17 | 46.48 | 45.66 | 46.07 | 500,530 | -0.61(-1.31%) |
Apr 01, 2024 | 47.03 | 47.03 | 46.53 | 46.68 | 369,482 | -0.34(-0.72%) |
Mar 28, 2024 | 47.20 | 47.08 | 47.08 | 47.02 | 355,253 | +0.06(+0.13%) |
Mar 27, 2024 | 46.72 | 47.21 | 46.43 | 46.96 | 260,877 | +0.66(+1.43%) |
Mar 26, 2024 | 46.55 | 46.91 | 46.18 | 46.30 | 541,939 | +0.10(+0.22%) |
Mar 25, 2024 | 46.53 | 47.29 | 46.16 | 46.20 | 355,548 | -0.10(-0.22%) |
Mar 22, 2024 | 46.39 | 46.55 | 46.09 | 46.30 | 348,143 | +0.02(+0.04%) |
Mar 21, 2024 | 45.91 | 46.54 | 45.82 | 46.28 | 262,361 | +0.50(+1.09%) |
Mar 20, 2024 | 44.58 | 46.08 | 44.58 | 45.78 | 327,021 | +0.83(+1.85%) |
Mar 19, 2024 | 44.00 | 45.22 | 44.00 | 44.95 | 336,271 | +0.67(+1.51%) |
Mar 18, 2024 | 44.76 | 44.93 | 44.16 | 44.28 | 287,862 | -0.50(-1.12%) |
Mar 15, 2024 | 44.44 | 44.92 | 43.99 | 44.78 | 1,126,202 | +0.05(+0.11%) |
Mar 14, 2024 | 45.48 | 45.83 | 44.50 | 44.73 | 448,889 | -1.05(-2.29%) |
Mar 13, 2024 | 45.96 | 46.63 | 45.61 | 45.78 | 404,289 | -0.51(-1.10%) |
Mar 12, 2024 | 46.88 | 46.91 | 45.98 | 46.29 | 260,984 | -0.94(-1.99%) |
Mar 11, 2024 | 46.75 | 47.31 | 46.65 | 47.23 | 218,962 | +0.24(+0.51%) |
Mar 08, 2024 | 46.97 | 47.39 | 46.81 | 46.99 | 314,621 | +0.57(+1.23%) |
Mar 07, 2024 | 46.10 | 46.54 | 45.60 | 46.42 | 360,948 | +0.05(+0.11%) |
Mar 06, 2024 | 46.62 | 46.70 | 46.08 | 46.37 | 347,337 | +0.18(+0.39%) |
Mar 05, 2024 | 47.32 | 47.52 | 45.77 | 46.19 | 360,420 | -1.23(-2.59%) |
Mar 04, 2024 | 45.85 | 47.65 | 45.79 | 47.42 | 444,486 | +1.63(+3.56%) |