Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 40.30 | 40.37 | 37.99 | 39.42 | 1,399,322 | -0.99(-2.45%) |
Apr 30, 2024 | 40.60 | 40.89 | 40.30 | 40.41 | 1,118,656 | -0.58(-1.41%) |
Apr 29, 2024 | 40.61 | 41.23 | 40.50 | 40.99 | 797,625 | +0.51(+1.26%) |
Apr 26, 2024 | 40.03 | 41.20 | 39.98 | 40.48 | 585,677 | +0.76(+1.91%) |
Apr 25, 2024 | 39.84 | 40.13 | 39.45 | 39.72 | 784,016 | -0.74(-1.83%) |
Apr 24, 2024 | 40.51 | 40.78 | 40.44 | 40.46 | 426,407 | +0.02(+0.05%) |
Apr 23, 2024 | 39.48 | 40.69 | 39.42 | 40.44 | 511,976 | +0.73(+1.84%) |
Apr 22, 2024 | 39.48 | 40.06 | 39.25 | 39.71 | 446,236 | +0.59(+1.51%) |
Apr 19, 2024 | 38.44 | 39.31 | 38.44 | 39.12 | 657,607 | +0.57(+1.48%) |
Apr 18, 2024 | 39.07 | 39.21 | 38.51 | 38.55 | 666,295 | -0.26(-0.67%) |
Apr 17, 2024 | 39.27 | 39.42 | 38.75 | 38.81 | 450,001 | -0.24(-0.61%) |
Apr 16, 2024 | 38.97 | 39.23 | 38.63 | 39.05 | 423,034 | -0.06(-0.15%) |
Apr 15, 2024 | 39.28 | 39.50 | 38.76 | 39.11 | 559,151 | +0.02(+0.05%) |
Apr 12, 2024 | 38.90 | 39.24 | 38.62 | 39.09 | 552,966 | -0.13(-0.33%) |
Apr 11, 2024 | 39.67 | 39.94 | 39.20 | 39.22 | 869,876 | -0.41(-1.03%) |
Apr 10, 2024 | 39.60 | 39.91 | 39.15 | 39.63 | 748,148 | -1.14(-2.80%) |
Apr 09, 2024 | 41.03 | 41.29 | 40.28 | 40.77 | 618,165 | +0.01(+0.02%) |
Apr 08, 2024 | 41.00 | 41.18 | 40.48 | 40.76 | 625,273 | -0.20(-0.49%) |
Apr 05, 2024 | 40.94 | 41.16 | 40.67 | 40.96 | 497,126 | +0.06(+0.15%) |
Apr 04, 2024 | 41.59 | 41.91 | 40.68 | 40.90 | 518,762 | -0.25(-0.61%) |
Apr 03, 2024 | 41.32 | 41.94 | 41.04 | 41.15 | 487,146 | -0.38(-0.92%) |
Apr 02, 2024 | 42.01 | 42.01 | 40.98 | 41.53 | 822,631 | -0.89(-2.10%) |
Apr 01, 2024 | 42.21 | 42.71 | 41.58 | 42.42 | 828,475 | +0.14(+0.33%) |
Mar 28, 2024 | 41.87 | 42.10 | 42.09 | 42.28 | 1,124,796 | +0.41(+0.98%) |
Mar 27, 2024 | 41.02 | 41.89 | 40.92 | 41.87 | 697,295 | +1.33(+3.28%) |
Mar 26, 2024 | 41.08 | 41.08 | 40.37 | 40.54 | 818,144 | -0.27(-0.66%) |
Mar 25, 2024 | 41.47 | 41.60 | 40.69 | 40.81 | 696,829 | -0.33(-0.80%) |
Mar 22, 2024 | 41.43 | 41.70 | 40.91 | 41.14 | 962,059 | -0.64(-1.53%) |
Mar 21, 2024 | 40.96 | 41.85 | 40.67 | 41.78 | 799,395 | +1.05(+2.58%) |
Mar 20, 2024 | 40.91 | 41.03 | 40.16 | 40.73 | 913,330 | -0.35(-0.85%) |
Mar 19, 2024 | 40.64 | 41.28 | 40.64 | 41.08 | 841,292 | +0.22(+0.54%) |
Mar 18, 2024 | 41.91 | 42.09 | 40.86 | 40.86 | 1,053,319 | -0.77(-1.85%) |
Mar 15, 2024 | 41.13 | 41.96 | 41.03 | 41.63 | 7,153,858 | +0.01(+0.02%) |
Mar 14, 2024 | 42.18 | 42.18 | 41.13 | 41.62 | 1,018,774 | -0.59(-1.40%) |
Mar 13, 2024 | 41.75 | 42.48 | 41.75 | 42.21 | 851,802 | +0.48(+1.15%) |
Mar 12, 2024 | 41.13 | 41.74 | 41.04 | 41.73 | 832,461 | +0.42(+1.02%) |
Mar 11, 2024 | 41.80 | 42.05 | 40.98 | 41.31 | 787,923 | -0.68(-1.62%) |
Mar 08, 2024 | 42.61 | 42.99 | 41.82 | 41.99 | 883,875 | -0.34(-0.80%) |
Mar 07, 2024 | 42.28 | 42.56 | 41.98 | 42.33 | 855,620 | +0.52(+1.24%) |
Mar 06, 2024 | 42.72 | 42.72 | 41.45 | 41.81 | 926,899 | -0.98(-2.28%) |
Mar 05, 2024 | 42.48 | 43.18 | 42.18 | 42.79 | 958,894 | +0.22(+0.51%) |
Mar 04, 2024 | 42.34 | 43.10 | 42.34 | 42.57 | 869,731 | +0.07(+0.16%) |