Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 35.65 | 36.01 | 35.08 | 35.32 | 141,174 | +0.51(+1.47%) |
May 02, 2024 | 33.88 | 34.87 | 33.70 | 34.81 | 144,401 | +1.32(+3.94%) |
May 01, 2024 | 32.69 | 34.54 | 32.52 | 33.49 | 239,897 | +1.17(+3.62%) |
Apr 30, 2024 | 33.25 | 34.02 | 32.30 | 32.32 | 141,818 | -1.16(-3.46%) |
Apr 29, 2024 | 33.31 | 33.96 | 32.86 | 33.48 | 241,372 | +0.30(+0.90%) |
Apr 26, 2024 | 34.17 | 35.01 | 32.77 | 33.18 | 356,577 | -1.10(-3.21%) |
Apr 25, 2024 | 36.04 | 37.10 | 32.55 | 34.28 | 778,100 | -5.59(-14.02%) |
Apr 24, 2024 | 38.64 | 39.96 | 38.64 | 39.87 | 149,182 | +0.61(+1.55%) |
Apr 23, 2024 | 38.43 | 39.72 | 38.43 | 39.26 | 103,964 | +0.85(+2.21%) |
Apr 22, 2024 | 37.90 | 38.52 | 37.33 | 38.41 | 118,693 | +0.51(+1.35%) |
Apr 19, 2024 | 36.50 | 37.98 | 36.50 | 37.90 | 135,399 | +1.19(+3.24%) |
Apr 18, 2024 | 36.79 | 37.20 | 36.55 | 36.71 | 108,994 | +0.03(+0.08%) |
Apr 17, 2024 | 37.35 | 37.43 | 36.58 | 36.68 | 123,157 | -0.20(-0.54%) |
Apr 16, 2024 | 37.02 | 37.37 | 36.71 | 36.88 | 81,546 | -0.63(-1.68%) |
Apr 15, 2024 | 38.10 | 38.15 | 36.99 | 37.51 | 96,542 | -0.42(-1.11%) |
Apr 12, 2024 | 37.70 | 38.17 | 37.70 | 37.93 | 91,066 | -0.25(-0.65%) |
Apr 11, 2024 | 37.97 | 38.47 | 37.44 | 38.18 | 116,703 | +0.17(+0.45%) |
Apr 10, 2024 | 40.28 | 40.28 | 37.74 | 38.01 | 212,537 | -3.57(-8.59%) |
Apr 09, 2024 | 41.37 | 41.65 | 41.07 | 41.58 | 75,626 | +0.52(+1.27%) |
Apr 08, 2024 | 40.53 | 41.30 | 40.53 | 41.06 | 74,131 | +0.73(+1.81%) |
Apr 05, 2024 | 39.47 | 40.34 | 39.44 | 40.33 | 99,466 | +0.73(+1.84%) |
Apr 04, 2024 | 39.74 | 40.80 | 39.56 | 39.60 | 159,218 | +0.58(+1.49%) |
Apr 03, 2024 | 39.46 | 40.37 | 38.94 | 39.02 | 129,098 | -1.05(-2.62%) |
Apr 02, 2024 | 40.04 | 40.24 | 39.16 | 40.07 | 163,562 | -0.49(-1.21%) |
Apr 01, 2024 | 41.51 | 41.51 | 40.09 | 40.56 | 120,763 | -0.95(-2.29%) |
Mar 28, 2024 | 41.15 | 41.66 | 41.15 | 41.51 | 171,782 | +0.29(+0.70%) |
Mar 27, 2024 | 39.83 | 41.31 | 39.83 | 41.22 | 102,540 | +1.63(+4.12%) |
Mar 26, 2024 | 40.46 | 40.75 | 39.48 | 39.59 | 115,538 | -0.50(-1.25%) |
Mar 25, 2024 | 40.17 | 40.59 | 39.90 | 40.09 | 88,977 | +0.15(+0.38%) |
Mar 22, 2024 | 40.91 | 40.91 | 39.77 | 39.94 | 100,804 | -0.97(-2.37%) |
Mar 21, 2024 | 40.58 | 41.31 | 40.46 | 40.91 | 139,439 | +0.76(+1.89%) |
Mar 20, 2024 | 38.36 | 40.72 | 38.36 | 40.15 | 145,965 | +1.58(+4.10%) |
Mar 19, 2024 | 38.47 | 39.44 | 38.47 | 38.57 | 145,417 | -0.10(-0.26%) |
Mar 18, 2024 | 38.30 | 38.84 | 37.80 | 38.67 | 137,590 | +0.37(+0.97%) |
Mar 15, 2024 | 38.08 | 39.10 | 38.08 | 38.30 | 356,705 | +0.31(+0.82%) |
Mar 14, 2024 | 38.38 | 38.67 | 37.46 | 37.99 | 156,522 | -0.75(-1.94%) |
Mar 13, 2024 | 38.83 | 39.84 | 38.62 | 38.74 | 127,767 | -0.38(-0.97%) |
Mar 12, 2024 | 39.64 | 39.64 | 38.63 | 39.12 | 117,635 | -0.80(-2.00%) |
Mar 11, 2024 | 40.00 | 40.36 | 39.83 | 39.92 | 94,152 | -0.46(-1.14%) |
Mar 08, 2024 | 41.41 | 41.44 | 40.05 | 40.38 | 95,198 | -0.27(-0.66%) |
Mar 07, 2024 | 41.49 | 41.69 | 40.21 | 40.65 | 137,617 | -0.06(-0.15%) |
Mar 06, 2024 | 40.41 | 42.00 | 39.76 | 40.71 | 195,557 | +0.49(+1.22%) |
Mar 05, 2024 | 37.34 | 40.45 | 37.34 | 40.22 | 198,195 | +2.58(+6.85%) |
Mar 04, 2024 | 38.59 | 39.05 | 37.39 | 37.64 | 145,172 | -0.73(-1.90%) |