Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 32.00 | 32.84 | 31.46 | 31.79 | 665,813 | -1.27(-3.84%) |
May 01, 2024 | 33.78 | 34.42 | 33.04 | 33.06 | 530,800 | -0.96(-2.82%) |
Apr 30, 2024 | 34.54 | 34.68 | 33.58 | 34.02 | 363,749 | -0.77(-2.21%) |
Apr 29, 2024 | 34.50 | 34.92 | 34.41 | 34.79 | 253,215 | +0.64(+1.87%) |
Apr 26, 2024 | 33.91 | 34.58 | 33.81 | 34.15 | 172,366 | +0.33(+0.98%) |
Apr 25, 2024 | 34.10 | 34.12 | 32.90 | 33.82 | 382,259 | -0.92(-2.65%) |
Apr 24, 2024 | 34.19 | 35.07 | 33.78 | 34.74 | 371,246 | +0.73(+2.15%) |
Apr 23, 2024 | 34.05 | 34.61 | 33.91 | 34.01 | 554,551 | -0.06(-0.18%) |
Apr 22, 2024 | 34.80 | 34.80 | 33.77 | 34.07 | 420,100 | -0.41(-1.19%) |
Apr 19, 2024 | 34.02 | 35.24 | 33.85 | 34.48 | 538,603 | +0.32(+0.94%) |
Apr 18, 2024 | 34.11 | 34.66 | 33.78 | 34.16 | 451,277 | +0.20(+0.59%) |
Apr 17, 2024 | 34.95 | 35.10 | 33.89 | 33.96 | 309,678 | -0.93(-2.67%) |
Apr 16, 2024 | 35.91 | 35.93 | 34.72 | 34.89 | 345,457 | -1.25(-3.46%) |
Apr 15, 2024 | 36.79 | 37.97 | 35.05 | 36.14 | 930,462 | -2.34(-6.08%) |
Apr 12, 2024 | 41.13 | 41.21 | 38.44 | 38.48 | 374,416 | -3.34(-7.99%) |
Apr 11, 2024 | 42.15 | 42.28 | 41.39 | 41.82 | 244,615 | +0.05(+0.12%) |
Apr 10, 2024 | 41.87 | 42.52 | 41.23 | 41.77 | 174,309 | -1.46(-3.38%) |
Apr 09, 2024 | 42.85 | 43.45 | 42.85 | 43.23 | 157,367 | +0.34(+0.79%) |
Apr 08, 2024 | 43.23 | 43.53 | 42.81 | 42.89 | 115,152 | -0.12(-0.28%) |
Apr 05, 2024 | 42.19 | 43.05 | 42.06 | 43.01 | 244,127 | +0.87(+2.06%) |
Apr 04, 2024 | 43.34 | 43.71 | 41.97 | 42.14 | 196,451 | -0.78(-1.82%) |
Apr 03, 2024 | 42.18 | 43.00 | 42.11 | 42.92 | 162,878 | +0.24(+0.56%) |
Apr 02, 2024 | 42.86 | 43.00 | 42.12 | 42.68 | 225,926 | -0.98(-2.24%) |
Apr 01, 2024 | 43.39 | 43.95 | 42.59 | 43.66 | 169,462 | +0.38(+0.88%) |
Mar 28, 2024 | 42.14 | 43.47 | 42.14 | 43.28 | 219,803 | +1.23(+2.93%) |
Mar 27, 2024 | 40.56 | 42.12 | 40.56 | 42.05 | 150,984 | +1.68(+4.16%) |
Mar 26, 2024 | 41.11 | 41.22 | 40.26 | 40.37 | 131,441 | -0.27(-0.66%) |
Mar 25, 2024 | 40.85 | 41.40 | 40.58 | 40.64 | 106,657 | -0.03(-0.07%) |
Mar 22, 2024 | 41.31 | 41.47 | 40.67 | 40.67 | 178,194 | -0.64(-1.55%) |
Mar 21, 2024 | 41.08 | 41.47 | 40.50 | 41.31 | 216,928 | +0.62(+1.52%) |
Mar 20, 2024 | 39.50 | 41.19 | 39.45 | 40.69 | 326,202 | +1.13(+2.86%) |
Mar 19, 2024 | 38.93 | 40.15 | 38.93 | 39.56 | 217,575 | +0.35(+0.89%) |
Mar 18, 2024 | 39.17 | 39.72 | 38.74 | 39.21 | 199,896 | -0.13(-0.33%) |
Mar 15, 2024 | 38.27 | 39.84 | 38.23 | 39.34 | 421,624 | +1.10(+2.88%) |
Mar 14, 2024 | 40.14 | 40.89 | 37.70 | 38.24 | 412,043 | -2.12(-5.25%) |
Mar 13, 2024 | 40.23 | 40.98 | 40.23 | 40.36 | 99,088 | -0.08(-0.20%) |
Mar 12, 2024 | 40.60 | 41.05 | 40.24 | 40.44 | 126,553 | -0.07(-0.17%) |
Mar 11, 2024 | 41.70 | 41.95 | 40.26 | 40.51 | 124,069 | -1.19(-2.85%) |
Mar 08, 2024 | 42.37 | 42.95 | 41.60 | 41.70 | 223,184 | -0.06(-0.14%) |
Mar 07, 2024 | 41.80 | 42.71 | 41.67 | 41.76 | 190,250 | +0.12(+0.29%) |
Mar 06, 2024 | 42.70 | 43.20 | 41.45 | 41.64 | 149,960 | -0.89(-2.09%) |
Mar 05, 2024 | 42.50 | 43.52 | 42.50 | 42.53 | 138,724 | -0.28(-0.65%) |
Mar 04, 2024 | 43.77 | 44.04 | 42.72 | 42.81 | 143,345 | -0.96(-2.19%) |