Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 33.98 | 34.02 | 33.62 | 33.84 | 110,385 | -0.57(-1.67%) |
May 02, 2024 | 34.28 | 34.72 | 34.00 | 34.41 | 40,611 | -0.09(-0.26%) |
May 01, 2024 | 34.44 | 35.07 | 34.27 | 34.50 | 37,870 | +0.04(+0.12%) |
Apr 30, 2024 | 34.77 | 34.89 | 34.46 | 34.46 | 72,417 | -0.20(-0.58%) |
Apr 29, 2024 | 34.66 | 34.86 | 34.27 | 34.66 | 202,761 | +0.64(+1.88%) |
Apr 26, 2024 | 34.49 | 34.59 | 33.88 | 34.02 | 136,873 | -2.04(-5.66%) |
Apr 25, 2024 | 36.40 | 36.40 | 35.68 | 36.06 | 288,271 | -0.61(-1.66%) |
Apr 24, 2024 | 36.47 | 36.73 | 36.31 | 36.67 | 90,690 | -0.81(-2.16%) |
Apr 23, 2024 | 37.16 | 37.48 | 37.16 | 37.48 | 58,158 | +0.73(+1.99%) |
Apr 22, 2024 | 36.61 | 36.78 | 36.53 | 36.75 | 49,168 | +0.55(+1.53%) |
Apr 19, 2024 | 36.08 | 36.25 | 35.99 | 36.20 | 68,619 | +0.41(+1.13%) |
Apr 18, 2024 | 35.99 | 36.26 | 35.77 | 35.79 | 67,822 | +0.11(+0.31%) |
Apr 17, 2024 | 35.89 | 35.98 | 35.55 | 35.68 | 67,974 | +0.27(+0.77%) |
Apr 16, 2024 | 35.31 | 35.48 | 35.18 | 35.41 | 88,023 | -0.22(-0.63%) |
Apr 15, 2024 | 36.15 | 36.29 | 35.60 | 35.63 | 49,756 | +0.00(+0.00%) |
Apr 12, 2024 | 35.74 | 35.87 | 35.59 | 35.63 | 44,294 | -0.39(-1.08%) |
Apr 11, 2024 | 36.04 | 36.06 | 35.46 | 36.02 | 58,099 | -0.29(-0.81%) |
Apr 10, 2024 | 36.06 | 36.48 | 35.98 | 36.31 | 54,921 | -0.55(-1.51%) |
Apr 09, 2024 | 37.16 | 37.16 | 36.66 | 36.87 | 50,983 | -0.35(-0.94%) |
Apr 08, 2024 | 37.32 | 37.35 | 37.17 | 37.22 | 60,118 | +0.23(+0.62%) |
Apr 05, 2024 | 36.87 | 37.07 | 36.77 | 36.99 | 44,922 | -0.33(-0.88%) |
Apr 04, 2024 | 37.99 | 38.04 | 37.26 | 37.32 | 51,305 | -0.38(-1.01%) |
Apr 03, 2024 | 37.69 | 37.86 | 37.59 | 37.70 | 48,668 | +0.27(+0.72%) |
Apr 02, 2024 | 37.15 | 37.46 | 37.15 | 37.43 | 44,157 | -0.02(-0.05%) |
Apr 01, 2024 | 38.12 | 38.23 | 36.74 | 37.45 | 50,679 | -0.15(-0.40%) |
Mar 28, 2024 | 37.57 | 37.66 | 37.49 | 37.60 | 63,019 | -0.10(-0.27%) |
Mar 27, 2024 | 37.68 | 37.78 | 37.50 | 37.70 | 87,805 | +0.26(+0.69%) |
Mar 26, 2024 | 37.56 | 37.62 | 37.22 | 37.44 | 93,520 | +0.18(+0.48%) |
Mar 25, 2024 | 37.33 | 37.58 | 37.25 | 37.26 | 295,454 | +0.09(+0.24%) |
Mar 22, 2024 | 37.48 | 37.48 | 37.17 | 37.17 | 154,307 | -0.46(-1.24%) |
Mar 21, 2024 | 37.69 | 37.82 | 37.55 | 37.63 | 74,737 | -0.41(-1.06%) |
Mar 20, 2024 | 37.44 | 38.09 | 37.42 | 38.04 | 79,297 | +0.42(+1.12%) |
Mar 19, 2024 | 37.71 | 37.78 | 37.53 | 37.62 | 59,862 | +0.46(+1.24%) |
Mar 18, 2024 | 37.31 | 37.33 | 37.15 | 37.16 | 30,025 | -0.29(-0.77%) |
Mar 15, 2024 | 37.36 | 37.57 | 37.34 | 37.45 | 40,824 | +0.57(+1.55%) |
Mar 14, 2024 | 37.03 | 37.07 | 36.84 | 36.88 | 63,668 | -0.15(-0.41%) |
Mar 13, 2024 | 37.17 | 37.30 | 37.00 | 37.03 | 46,698 | -0.14(-0.38%) |
Mar 12, 2024 | 36.74 | 37.17 | 36.74 | 37.17 | 57,929 | +0.71(+1.95%) |
Mar 11, 2024 | 36.18 | 36.49 | 36.16 | 36.46 | 45,736 | -0.14(-0.38%) |
Mar 08, 2024 | 36.69 | 36.76 | 36.53 | 36.60 | 75,491 | +0.33(+0.91%) |
Mar 07, 2024 | 36.02 | 36.31 | 36.02 | 36.27 | 42,232 | +0.57(+1.60%) |
Mar 06, 2024 | 35.65 | 35.75 | 35.58 | 35.70 | 57,802 | +0.29(+0.80%) |
Mar 05, 2024 | 35.30 | 35.57 | 35.28 | 35.41 | 40,402 | -0.01(-0.01%) |
Mar 04, 2024 | 35.40 | 35.49 | 35.26 | 35.42 | 65,719 | +0.38(+1.08%) |