Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 35.89 | 36.17 | 35.56 | 35.85 | 393,662 | +0.32(+0.90%) |
May 01, 2024 | 35.18 | 35.68 | 33.90 | 35.53 | 1,733,092 | -0.40(-1.11%) |
Apr 30, 2024 | 35.50 | 36.29 | 35.33 | 35.93 | 488,164 | +0.51(+1.44%) |
Apr 29, 2024 | 35.46 | 35.71 | 35.31 | 35.42 | 482,563 | +0.11(+0.31%) |
Apr 26, 2024 | 35.48 | 35.80 | 35.28 | 35.31 | 401,100 | -0.08(-0.23%) |
Apr 25, 2024 | 35.45 | 35.85 | 35.19 | 35.39 | 455,844 | -0.24(-0.67%) |
Apr 24, 2024 | 35.53 | 35.83 | 35.53 | 35.63 | 329,067 | +0.04(+0.11%) |
Apr 23, 2024 | 35.71 | 36.00 | 35.55 | 35.59 | 532,676 | -0.08(-0.22%) |
Apr 22, 2024 | 36.00 | 36.09 | 35.64 | 35.67 | 787,051 | -0.25(-0.70%) |
Apr 19, 2024 | 35.99 | 36.23 | 35.83 | 35.92 | 273,606 | -0.20(-0.55%) |
Apr 18, 2024 | 36.00 | 36.30 | 35.54 | 36.12 | 674,233 | +0.25(+0.70%) |
Apr 17, 2024 | 35.95 | 36.25 | 35.77 | 35.87 | 270,063 | -0.06(-0.17%) |
Apr 16, 2024 | 36.22 | 36.44 | 35.69 | 35.93 | 512,095 | -0.39(-1.07%) |
Apr 15, 2024 | 36.51 | 36.64 | 36.06 | 36.32 | 341,090 | -0.10(-0.27%) |
Apr 12, 2024 | 36.54 | 37.05 | 36.30 | 36.42 | 265,235 | -0.19(-0.52%) |
Apr 11, 2024 | 36.90 | 37.14 | 36.41 | 36.61 | 382,635 | -0.22(-0.60%) |
Apr 10, 2024 | 36.79 | 36.86 | 36.44 | 36.83 | 333,984 | -0.25(-0.67%) |
Apr 09, 2024 | 37.03 | 37.21 | 36.82 | 37.08 | 342,748 | +0.12(+0.32%) |
Apr 08, 2024 | 37.16 | 37.43 | 36.69 | 36.96 | 260,139 | -0.09(-0.24%) |
Apr 05, 2024 | 36.99 | 37.06 | 36.60 | 37.05 | 342,868 | -0.02(-0.05%) |
Apr 04, 2024 | 37.14 | 37.17 | 36.78 | 37.07 | 329,101 | +0.14(+0.38%) |
Apr 03, 2024 | 37.51 | 37.61 | 36.80 | 36.93 | 643,892 | -0.76(-2.02%) |
Apr 02, 2024 | 37.84 | 38.01 | 37.43 | 37.69 | 214,663 | -0.25(-0.66%) |
Apr 01, 2024 | 38.13 | 38.13 | 37.66 | 37.94 | 296,785 | -0.27(-0.71%) |
Mar 28, 2024 | 38.21 | 0 | +0.01(+0.03%) | |||
Mar 27, 2024 | 37.76 | 38.30 | 37.76 | 38.20 | 366,168 | -0.18(-0.47%) |
Mar 26, 2024 | 38.79 | 38.87 | 38.25 | 38.38 | 394,618 | -0.26(-0.67%) |
Mar 25, 2024 | 39.22 | 39.43 | 38.60 | 38.64 | 667,434 | -0.51(-1.30%) |
Mar 22, 2024 | 39.10 | 39.25 | 38.86 | 39.15 | 219,542 | +0.15(+0.38%) |
Mar 21, 2024 | 38.69 | 39.11 | 38.68 | 39.00 | 385,901 | +0.40(+1.04%) |
Mar 20, 2024 | 38.37 | 38.80 | 38.22 | 38.60 | 346,187 | +0.25(+0.65%) |
Mar 19, 2024 | 38.28 | 38.70 | 38.23 | 38.35 | 296,311 | +0.06(+0.16%) |
Mar 18, 2024 | 38.10 | 38.35 | 37.72 | 38.29 | 477,689 | +0.29(+0.76%) |
Mar 15, 2024 | 37.68 | 38.09 | 37.60 | 38.00 | 748,927 | +0.28(+0.74%) |
Mar 14, 2024 | 37.50 | 37.74 | 37.13 | 37.72 | 329,846 | +0.14(+0.37%) |
Mar 13, 2024 | 37.83 | 37.88 | 37.41 | 37.58 | 481,641 | -0.23(-0.61%) |
Mar 12, 2024 | 38.70 | 38.71 | 37.79 | 37.81 | 587,071 | -0.97(-2.50%) |
Mar 11, 2024 | 38.95 | 39.12 | 38.76 | 38.78 | 375,418 | -0.31(-0.79%) |
Mar 08, 2024 | 39.00 | 39.27 | 38.71 | 39.09 | 329,162 | +0.12(+0.31%) |
Mar 07, 2024 | 38.66 | 39.00 | 38.53 | 38.97 | 396,103 | +0.51(+1.33%) |
Mar 06, 2024 | 38.14 | 38.54 | 38.03 | 38.46 | 303,909 | +0.62(+1.64%) |
Mar 05, 2024 | 38.21 | 38.35 | 37.58 | 37.84 | 409,038 | -0.41(-1.07%) |
Mar 04, 2024 | 38.50 | 38.59 | 38.14 | 38.25 | 285,344 | -0.41(-1.06%) |