Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 42.96 | 43.67 | 42.87 | 43.62 | 996,378 | +1.08(+2.54%) |
May 02, 2024 | 42.83 | 42.83 | 42.15 | 42.54 | 1,453,179 | +0.04(+0.09%) |
May 01, 2024 | 42.40 | 43.03 | 41.99 | 42.50 | 1,087,372 | -0.02(-0.05%) |
Apr 30, 2024 | 42.31 | 42.61 | 42.04 | 42.52 | 1,124,187 | -0.07(-0.16%) |
Apr 29, 2024 | 43.36 | 43.38 | 42.35 | 42.59 | 1,372,572 | -0.27(-0.63%) |
Apr 26, 2024 | 42.45 | 43.12 | 42.35 | 42.86 | 607,989 | +0.34(+0.80%) |
Apr 25, 2024 | 41.99 | 42.54 | 41.67 | 42.52 | 921,169 | -0.09(-0.21%) |
Apr 24, 2024 | 42.21 | 43.08 | 42.07 | 42.61 | 949,824 | +0.38(+0.90%) |
Apr 23, 2024 | 41.94 | 42.44 | 41.92 | 42.23 | 774,423 | +0.40(+0.96%) |
Apr 22, 2024 | 41.41 | 42.27 | 41.22 | 41.83 | 1,198,373 | +0.64(+1.55%) |
Apr 19, 2024 | 41.24 | 41.48 | 40.87 | 41.19 | 985,801 | +0.00(+0.00%) |
Apr 18, 2024 | 41.38 | 41.51 | 40.91 | 41.19 | 745,821 | -0.05(-0.12%) |
Apr 17, 2024 | 42.05 | 42.15 | 41.06 | 41.24 | 637,898 | -0.42(-1.01%) |
Apr 16, 2024 | 41.56 | 41.78 | 41.03 | 41.66 | 814,520 | -0.04(-0.10%) |
Apr 15, 2024 | 42.26 | 42.33 | 41.54 | 41.70 | 1,311,698 | -0.05(-0.12%) |
Apr 12, 2024 | 42.63 | 42.77 | 41.67 | 41.75 | 876,057 | -1.06(-2.48%) |
Apr 11, 2024 | 42.79 | 43.05 | 42.51 | 42.81 | 637,128 | +0.25(+0.59%) |
Apr 10, 2024 | 42.24 | 42.68 | 42.00 | 42.56 | 1,358,731 | -0.29(-0.68%) |
Apr 09, 2024 | 43.14 | 43.33 | 42.65 | 42.85 | 910,586 | -0.35(-0.81%) |
Apr 08, 2024 | 43.40 | 43.50 | 43.04 | 43.20 | 887,474 | -0.07(-0.16%) |
Apr 05, 2024 | 42.61 | 43.30 | 42.61 | 43.27 | 684,525 | +0.75(+1.76%) |
Apr 04, 2024 | 43.61 | 43.61 | 42.34 | 42.52 | 938,358 | -0.86(-1.98%) |
Apr 03, 2024 | 43.55 | 43.90 | 43.29 | 43.38 | 1,255,926 | -0.15(-0.34%) |
Apr 02, 2024 | 44.54 | 44.66 | 43.38 | 43.53 | 987,676 | -1.24(-2.77%) |
Apr 01, 2024 | 44.63 | 45.01 | 44.32 | 44.77 | 825,126 | +0.20(+0.45%) |
Mar 28, 2024 | 44.58 | 44.63 | 44.63 | 44.57 | 767,748 | +0.07(+0.16%) |
Mar 27, 2024 | 43.78 | 44.75 | 43.78 | 44.50 | 699,322 | +1.02(+2.35%) |
Mar 26, 2024 | 44.05 | 44.05 | 43.48 | 43.48 | 936,567 | -0.50(-1.14%) |
Mar 25, 2024 | 44.68 | 44.80 | 43.95 | 43.98 | 991,896 | -0.51(-1.15%) |
Mar 22, 2024 | 45.03 | 45.03 | 44.40 | 44.49 | 845,095 | -0.50(-1.11%) |
Mar 21, 2024 | 44.48 | 45.37 | 44.43 | 44.99 | 1,007,422 | +0.61(+1.37%) |
Mar 20, 2024 | 44.83 | 45.10 | 43.98 | 44.38 | 1,225,114 | -0.55(-1.22%) |
Mar 19, 2024 | 44.53 | 44.97 | 44.40 | 44.93 | 1,168,524 | +0.68(+1.54%) |
Mar 18, 2024 | 43.69 | 44.60 | 43.51 | 44.25 | 985,841 | +0.59(+1.35%) |
Mar 15, 2024 | 42.94 | 43.89 | 42.94 | 43.66 | 3,326,369 | +0.56(+1.30%) |
Mar 14, 2024 | 44.03 | 44.15 | 42.77 | 43.10 | 1,071,739 | -1.03(-2.33%) |
Mar 13, 2024 | 43.93 | 44.21 | 43.81 | 44.13 | 1,001,368 | +0.36(+0.82%) |
Mar 12, 2024 | 43.95 | 44.15 | 43.54 | 43.77 | 857,925 | -0.18(-0.41%) |
Mar 11, 2024 | 43.58 | 44.23 | 43.35 | 43.95 | 936,732 | +0.32(+0.73%) |
Mar 08, 2024 | 43.65 | 43.80 | 43.42 | 43.63 | 681,654 | +0.03(+0.07%) |
Mar 07, 2024 | 43.40 | 43.83 | 43.23 | 43.60 | 1,318,232 | +0.40(+0.93%) |
Mar 06, 2024 | 43.84 | 44.00 | 42.83 | 43.20 | 1,111,934 | -0.55(-1.26%) |
Mar 05, 2024 | 43.88 | 44.35 | 43.45 | 43.75 | 2,651,467 | -0.39(-0.88%) |
Mar 04, 2024 | 43.34 | 44.21 | 43.20 | 44.14 | 1,670,579 | +0.97(+2.25%) |