Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 41.00 | 41.89 | 40.64 | 41.13 | 889,112 | +1.15(+2.88%) |
May 02, 2024 | 39.33 | 40.68 | 38.54 | 39.98 | 940,525 | +1.56(+4.06%) |
May 01, 2024 | 38.49 | 40.22 | 38.26 | 38.42 | 699,793 | -0.15(-0.39%) |
Apr 30, 2024 | 39.59 | 40.01 | 38.03 | 38.57 | 906,380 | -1.69(-4.20%) |
Apr 29, 2024 | 40.30 | 40.64 | 39.44 | 40.26 | 1,051,934 | +0.07(+0.17%) |
Apr 26, 2024 | 39.63 | 40.64 | 39.31 | 40.19 | 646,595 | +0.64(+1.62%) |
Apr 25, 2024 | 39.54 | 39.75 | 38.01 | 39.55 | 1,120,136 | -0.88(-2.18%) |
Apr 24, 2024 | 40.54 | 41.14 | 39.40 | 40.43 | 900,913 | +0.18(+0.45%) |
Apr 23, 2024 | 39.93 | 41.12 | 39.66 | 40.25 | 578,755 | +0.59(+1.49%) |
Apr 22, 2024 | 39.92 | 40.42 | 38.75 | 39.66 | 651,756 | -0.07(-0.18%) |
Apr 19, 2024 | 39.73 | 40.70 | 39.21 | 39.73 | 1,168,076 | -0.36(-0.90%) |
Apr 18, 2024 | 41.92 | 42.24 | 39.52 | 40.09 | 1,107,475 | -1.87(-4.46%) |
Apr 17, 2024 | 41.33 | 42.86 | 40.69 | 41.96 | 1,220,830 | +1.08(+2.64%) |
Apr 16, 2024 | 40.37 | 41.12 | 39.51 | 40.88 | 939,106 | +0.27(+0.66%) |
Apr 15, 2024 | 42.70 | 42.99 | 39.83 | 40.61 | 1,301,733 | -1.90(-4.47%) |
Apr 12, 2024 | 44.41 | 45.00 | 42.24 | 42.51 | 841,593 | -2.34(-5.22%) |
Apr 11, 2024 | 44.70 | 45.05 | 42.63 | 44.85 | 589,554 | +0.35(+0.79%) |
Apr 10, 2024 | 44.89 | 45.65 | 44.35 | 44.50 | 918,756 | -1.50(-3.26%) |
Apr 09, 2024 | 45.57 | 46.01 | 44.86 | 46.00 | 415,590 | +0.77(+1.70%) |
Apr 08, 2024 | 44.63 | 45.23 | 43.83 | 45.23 | 673,835 | +1.23(+2.80%) |
Apr 05, 2024 | 42.43 | 44.70 | 41.64 | 44.00 | 771,117 | +1.71(+4.04%) |
Apr 04, 2024 | 45.09 | 45.49 | 42.23 | 42.29 | 881,891 | -2.34(-5.24%) |
Apr 03, 2024 | 43.95 | 45.13 | 43.75 | 44.63 | 483,149 | +0.24(+0.54%) |
Apr 02, 2024 | 44.81 | 44.86 | 42.85 | 44.39 | 959,356 | -1.05(-2.31%) |
Apr 01, 2024 | 45.52 | 46.22 | 44.15 | 45.44 | 1,035,856 | +0.44(+0.98%) |
Mar 28, 2024 | 45.11 | 45.19 | 45.17 | 45.00 | 829,200 | -0.23(-0.51%) |
Mar 27, 2024 | 48.49 | 48.63 | 43.94 | 45.23 | 1,614,568 | -2.66(-5.55%) |
Mar 26, 2024 | 49.71 | 50.26 | 47.80 | 47.89 | 675,368 | -1.38(-2.80%) |
Mar 25, 2024 | 47.20 | 50.41 | 47.20 | 49.27 | 1,466,307 | +2.19(+4.65%) |
Mar 22, 2024 | 48.33 | 48.85 | 46.42 | 47.08 | 722,103 | -1.30(-2.69%) |
Mar 21, 2024 | 47.65 | 48.97 | 47.01 | 48.38 | 1,066,649 | +1.48(+3.16%) |
Mar 20, 2024 | 44.65 | 47.59 | 44.24 | 46.90 | 828,533 | +2.08(+4.64%) |
Mar 19, 2024 | 44.23 | 45.04 | 43.06 | 44.82 | 724,200 | -0.31(-0.69%) |
Mar 18, 2024 | 45.92 | 47.15 | 43.81 | 45.13 | 1,048,848 | -0.23(-0.51%) |
Mar 15, 2024 | 45.00 | 45.99 | 44.60 | 45.36 | 2,511,191 | +0.36(+0.80%) |
Mar 14, 2024 | 45.18 | 45.23 | 43.77 | 45.00 | 1,253,492 | -0.18(-0.40%) |
Mar 13, 2024 | 46.10 | 46.70 | 44.75 | 45.18 | 1,489,294 | -1.25(-2.69%) |
Mar 12, 2024 | 45.05 | 47.89 | 44.08 | 46.43 | 1,317,116 | +1.42(+3.15%) |
Mar 11, 2024 | 44.44 | 46.18 | 43.01 | 45.01 | 1,270,006 | +0.39(+0.87%) |
Mar 08, 2024 | 43.26 | 47.05 | 42.85 | 44.62 | 2,923,209 | +2.02(+4.74%) |
Mar 07, 2024 | 42.05 | 43.45 | 41.60 | 42.60 | 849,812 | +0.89(+2.13%) |
Mar 06, 2024 | 40.82 | 43.50 | 40.75 | 41.71 | 2,139,636 | +1.58(+3.94%) |
Mar 05, 2024 | 40.75 | 41.05 | 39.81 | 40.13 | 1,031,854 | -1.34(-3.23%) |
Mar 04, 2024 | 40.91 | 42.70 | 39.81 | 41.47 | 1,401,607 | +0.54(+1.32%) |