Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 32.82 | 33.25 | 32.53 | 33.23 | 120,497 | +1.34(+4.20%) |
May 01, 2024 | 32.34 | 32.79 | 31.55 | 31.89 | 815,305 | +0.23(+0.73%) |
Apr 30, 2024 | 32.25 | 32.25 | 31.55 | 31.66 | 2,763,924 | -0.64(-1.98%) |
Apr 29, 2024 | 32.15 | 32.59 | 31.86 | 32.30 | 454,037 | +0.15(+0.47%) |
Apr 26, 2024 | 32.05 | 32.18 | 31.52 | 32.15 | 579,918 | -2.53(-7.30%) |
Apr 25, 2024 | 33.03 | 34.79 | 33.03 | 34.68 | 1,888,940 | +0.08(+0.23%) |
Apr 24, 2024 | 34.76 | 35.01 | 34.26 | 34.60 | 413,642 | +0.30(+0.86%) |
Apr 23, 2024 | 34.50 | 34.50 | 33.88 | 34.30 | 2,063,871 | +0.30(+0.87%) |
Apr 22, 2024 | 33.88 | 34.18 | 33.41 | 34.01 | 3,075,946 | -0.28(-0.82%) |
Apr 19, 2024 | 36.88 | 36.88 | 34.25 | 34.29 | 1,297,430 | -1.97(-5.43%) |
Apr 18, 2024 | 36.46 | 36.86 | 36.11 | 36.26 | 2,701,801 | +1.69(+4.89%) |
Apr 17, 2024 | 35.60 | 35.66 | 34.55 | 34.57 | 970,819 | -2.68(-7.19%) |
Apr 16, 2024 | 36.78 | 37.29 | 36.59 | 37.25 | 1,210,250 | -0.58(-1.53%) |
Apr 15, 2024 | 38.69 | 38.75 | 37.57 | 37.83 | 86,399 | -0.41(-1.07%) |
Apr 12, 2024 | 38.30 | 38.50 | 38.02 | 38.24 | 53,157 | -1.26(-3.19%) |
Apr 11, 2024 | 38.98 | 39.63 | 38.60 | 39.50 | 107,380 | +0.86(+2.23%) |
Apr 10, 2024 | 38.48 | 39.10 | 38.37 | 38.64 | 80,617 | -0.77(-1.95%) |
Apr 09, 2024 | 39.35 | 39.70 | 39.04 | 39.41 | 93,706 | -0.02(-0.05%) |
Apr 08, 2024 | 39.49 | 39.68 | 39.30 | 39.43 | 64,175 | -0.83(-2.06%) |
Apr 05, 2024 | 39.98 | 40.52 | 39.73 | 40.26 | 103,891 | -0.47(-1.15%) |
Apr 04, 2024 | 42.33 | 42.33 | 40.73 | 40.73 | 80,035 | -1.75(-4.12%) |
Apr 03, 2024 | 41.69 | 42.80 | 41.56 | 42.48 | 92,278 | +0.54(+1.29%) |
Apr 02, 2024 | 41.92 | 41.94 | 41.51 | 41.94 | 55,195 | -1.64(-3.76%) |
Apr 01, 2024 | 43.50 | 43.99 | 43.07 | 43.58 | 67,658 | -1.00(-2.24%) |
Mar 28, 2024 | 44.22 | 44.63 | 44.06 | 44.58 | 40,118 | +0.04(+0.09%) |
Mar 27, 2024 | 44.66 | 44.70 | 44.09 | 44.54 | 82,966 | -0.14(-0.31%) |
Mar 26, 2024 | 44.89 | 45.09 | 44.53 | 44.68 | 85,727 | +0.05(+0.11%) |
Mar 25, 2024 | 44.02 | 44.64 | 43.05 | 44.63 | 51,573 | +1.23(+2.83%) |
Mar 22, 2024 | 41.79 | 43.52 | 41.79 | 43.40 | 48,685 | -1.60(-3.56%) |
Mar 21, 2024 | 44.73 | 45.76 | 44.54 | 45.00 | 115,017 | +0.50(+1.12%) |
Mar 20, 2024 | 43.79 | 44.50 | 43.60 | 44.50 | 71,936 | +0.90(+2.06%) |
Mar 19, 2024 | 43.54 | 43.66 | 42.77 | 43.60 | 127,752 | -1.13(-2.53%) |
Mar 18, 2024 | 44.31 | 45.27 | 44.31 | 44.73 | 76,852 | +1.24(+2.85%) |
Mar 15, 2024 | 43.29 | 43.70 | 43.02 | 43.49 | 81,852 | +0.32(+0.74%) |
Mar 14, 2024 | 43.91 | 43.91 | 42.81 | 43.17 | 95,629 | -1.13(-2.55%) |
Mar 13, 2024 | 44.69 | 44.71 | 44.19 | 44.30 | 57,066 | -1.82(-3.95%) |
Mar 12, 2024 | 45.62 | 46.12 | 44.99 | 46.12 | 141,972 | +2.45(+5.61%) |
Mar 11, 2024 | 44.02 | 44.20 | 43.49 | 43.67 | 108,120 | -1.53(-3.38%) |
Mar 08, 2024 | 46.86 | 46.95 | 45.04 | 45.20 | 103,225 | -2.87(-5.97%) |
Mar 07, 2024 | 47.28 | 48.20 | 47.26 | 48.07 | 105,277 | -1.33(-2.69%) |
Mar 06, 2024 | 49.70 | 49.90 | 49.02 | 49.40 | 81,585 | +2.32(+4.93%) |
Mar 05, 2024 | 49.27 | 49.27 | 46.65 | 47.08 | 110,170 | -2.04(-4.15%) |
Mar 04, 2024 | 49.20 | 49.38 | 48.95 | 49.12 | 134,022 | +0.27(+0.55%) |