Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 39.92 | 40.22 | 39.62 | 39.82 | 700,305 | +0.38(+0.96%) |
May 03, 2024 | 40.33 | 40.44 | 39.32 | 39.44 | 759,660 | -0.91(-2.26%) |
May 02, 2024 | 40.13 | 40.74 | 38.42 | 40.35 | 1,252,280 | -0.27(-0.66%) |
May 01, 2024 | 40.41 | 41.29 | 40.17 | 40.62 | 842,303 | -0.01(-0.02%) |
Apr 30, 2024 | 41.39 | 41.73 | 40.61 | 40.63 | 691,981 | -0.89(-2.14%) |
Apr 29, 2024 | 41.24 | 41.64 | 41.18 | 41.52 | 571,781 | +0.30(+0.73%) |
Apr 26, 2024 | 40.79 | 41.25 | 40.74 | 41.22 | 417,935 | +0.44(+1.08%) |
Apr 25, 2024 | 40.26 | 40.91 | 40.02 | 40.78 | 493,415 | +0.47(+1.17%) |
Apr 24, 2024 | 40.91 | 41.03 | 40.09 | 40.31 | 461,392 | -0.45(-1.10%) |
Apr 23, 2024 | 40.40 | 40.97 | 40.20 | 40.76 | 554,469 | +0.58(+1.44%) |
Apr 22, 2024 | 40.20 | 40.61 | 39.95 | 40.18 | 388,707 | +0.22(+0.55%) |
Apr 19, 2024 | 40.35 | 40.71 | 39.79 | 39.96 | 617,810 | -0.37(-0.92%) |
Apr 18, 2024 | 40.64 | 40.64 | 39.98 | 40.33 | 601,191 | -0.06(-0.15%) |
Apr 17, 2024 | 40.94 | 41.05 | 40.28 | 40.39 | 597,851 | -0.22(-0.54%) |
Apr 16, 2024 | 41.08 | 41.08 | 40.55 | 40.61 | 623,158 | -0.47(-1.14%) |
Apr 15, 2024 | 41.95 | 42.04 | 41.03 | 41.08 | 460,105 | -0.49(-1.18%) |
Apr 12, 2024 | 41.69 | 41.91 | 41.22 | 41.57 | 603,111 | -0.49(-1.17%) |
Apr 11, 2024 | 41.98 | 42.28 | 41.80 | 42.06 | 622,583 | +0.07(+0.17%) |
Apr 10, 2024 | 41.80 | 42.53 | 41.71 | 41.99 | 665,329 | -0.77(-1.80%) |
Apr 09, 2024 | 43.29 | 43.29 | 42.08 | 42.76 | 685,903 | -0.56(-1.29%) |
Apr 08, 2024 | 43.10 | 43.41 | 42.78 | 43.32 | 551,290 | +0.23(+0.53%) |
Apr 05, 2024 | 42.83 | 43.42 | 42.83 | 43.09 | 601,769 | +0.31(+0.72%) |
Apr 04, 2024 | 44.25 | 44.25 | 42.49 | 42.78 | 1,541,652 | -1.08(-2.46%) |
Apr 03, 2024 | 44.99 | 45.34 | 43.66 | 43.86 | 1,194,459 | -1.12(-2.49%) |
Apr 02, 2024 | 44.66 | 45.11 | 44.25 | 44.98 | 859,518 | -0.28(-0.62%) |
Apr 01, 2024 | 45.50 | 45.62 | 44.90 | 45.26 | 1,202,122 | -0.10(-0.22%) |
Mar 28, 2024 | 44.69 | 45.40 | 44.67 | 45.36 | 833,322 | +0.62(+1.39%) |
Mar 27, 2024 | 44.44 | 44.91 | 44.26 | 44.74 | 701,068 | +0.53(+1.20%) |
Mar 26, 2024 | 44.52 | 44.73 | 44.20 | 44.21 | 503,707 | -0.26(-0.58%) |
Mar 25, 2024 | 44.73 | 44.84 | 44.36 | 44.47 | 666,638 | -0.29(-0.65%) |
Mar 22, 2024 | 45.08 | 45.26 | 44.54 | 44.76 | 941,037 | -0.24(-0.53%) |
Mar 21, 2024 | 44.80 | 45.10 | 44.43 | 45.00 | 612,171 | +0.48(+1.08%) |
Mar 20, 2024 | 44.10 | 44.53 | 43.31 | 44.52 | 699,016 | +0.45(+1.02%) |
Mar 19, 2024 | 43.04 | 44.09 | 42.81 | 44.07 | 661,754 | +0.86(+1.99%) |
Mar 18, 2024 | 43.46 | 43.90 | 43.07 | 43.21 | 800,894 | +0.02(+0.05%) |
Mar 15, 2024 | 42.48 | 43.55 | 42.48 | 43.19 | 2,101,970 | +0.47(+1.10%) |
Mar 14, 2024 | 42.89 | 42.98 | 42.51 | 42.72 | 780,611 | -0.22(-0.51%) |
Mar 13, 2024 | 42.98 | 43.33 | 42.69 | 42.94 | 550,322 | +0.12(+0.28%) |
Mar 12, 2024 | 42.73 | 43.08 | 42.57 | 42.82 | 541,724 | +0.26(+0.61%) |
Mar 11, 2024 | 43.21 | 43.29 | 42.53 | 42.56 | 695,379 | -0.85(-1.96%) |
Mar 08, 2024 | 43.62 | 43.99 | 43.17 | 43.41 | 506,589 | -0.18(-0.41%) |
Mar 07, 2024 | 43.32 | 43.76 | 43.28 | 43.59 | 544,627 | +0.48(+1.11%) |
Mar 06, 2024 | 43.70 | 44.09 | 42.97 | 43.11 | 585,799 | -0.38(-0.86%) |
Mar 05, 2024 | 43.32 | 44.13 | 43.08 | 43.48 | 967,585 | -0.05(-0.11%) |
Mar 04, 2024 | 43.19 | 44.02 | 43.01 | 43.53 | 628,932 | +0.44(+1.02%) |