Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 39.01 | 39.99 | 39.00 | 39.68 | 11,672 | +0.68(+1.74%) |
May 02, 2024 | 39.22 | 39.36 | 38.37 | 39.00 | 22,253 | +0.10(+0.26%) |
May 01, 2024 | 39.55 | 39.62 | 38.48 | 38.90 | 31,981 | -0.74(-1.87%) |
Apr 30, 2024 | 39.50 | 39.80 | 39.29 | 39.64 | 31,765 | +0.16(+0.41%) |
Apr 29, 2024 | 39.50 | 39.50 | 39.36 | 39.48 | 13,231 | +0.01(+0.03%) |
Apr 26, 2024 | 39.40 | 39.49 | 39.25 | 39.47 | 9,665 | +0.23(+0.59%) |
Apr 25, 2024 | 39.44 | 39.49 | 39.00 | 39.24 | 8,735 | +0.01(+0.03%) |
Apr 24, 2024 | 39.49 | 39.81 | 39.23 | 39.23 | 22,958 | -0.18(-0.46%) |
Apr 23, 2024 | 39.31 | 39.63 | 39.27 | 39.41 | 12,186 | +0.37(+0.95%) |
Apr 22, 2024 | 38.29 | 39.56 | 38.29 | 39.04 | 31,213 | +0.98(+2.57%) |
Apr 19, 2024 | 37.59 | 38.52 | 37.31 | 38.06 | 21,025 | +0.56(+1.49%) |
Apr 18, 2024 | 37.51 | 38.09 | 37.41 | 37.50 | 14,119 | +0.25(+0.67%) |
Apr 17, 2024 | 37.16 | 37.42 | 36.88 | 37.25 | 17,624 | +0.37(+1.00%) |
Apr 16, 2024 | 38.04 | 38.10 | 36.51 | 36.88 | 33,929 | -1.13(-2.97%) |
Apr 15, 2024 | 40.05 | 40.05 | 38.00 | 38.01 | 48,562 | -2.04(-5.09%) |
Apr 12, 2024 | 40.54 | 40.55 | 39.54 | 40.05 | 29,874 | -0.31(-0.77%) |
Apr 11, 2024 | 40.36 | 40.51 | 40.14 | 40.36 | 68,116 | -0.04(-0.10%) |
Apr 10, 2024 | 40.56 | 40.66 | 40.16 | 40.40 | 40,714 | -0.13(-0.32%) |
Apr 09, 2024 | 40.75 | 40.83 | 40.48 | 40.53 | 19,833 | -0.22(-0.53%) |
Apr 08, 2024 | 40.75 | 40.86 | 40.51 | 40.74 | 28,196 | +0.24(+0.58%) |
Apr 05, 2024 | 40.46 | 40.95 | 40.41 | 40.51 | 45,337 | +0.20(+0.49%) |
Apr 04, 2024 | 39.84 | 40.33 | 39.84 | 40.31 | 33,570 | +0.46(+1.16%) |
Apr 03, 2024 | 38.95 | 39.85 | 38.70 | 39.85 | 22,774 | +1.20(+3.12%) |
Apr 02, 2024 | 38.57 | 38.72 | 38.55 | 38.64 | 23,433 | +0.02(+0.05%) |
Apr 01, 2024 | 38.78 | 38.90 | 38.52 | 38.62 | 28,162 | +0.27(+0.69%) |
Mar 28, 2024 | 38.26 | 38.48 | 38.40 | 38.36 | 32,204 | +0.35(+0.91%) |
Mar 27, 2024 | 37.70 | 38.05 | 37.70 | 38.01 | 18,645 | +0.26(+0.68%) |
Mar 26, 2024 | 37.68 | 38.09 | 37.47 | 37.75 | 31,406 | +0.31(+0.82%) |
Mar 25, 2024 | 37.56 | 37.80 | 37.36 | 37.45 | 35,198 | -0.11(-0.29%) |
Mar 22, 2024 | 37.76 | 37.96 | 37.50 | 37.56 | 11,435 | -0.06(-0.16%) |
Mar 21, 2024 | 37.92 | 38.22 | 37.50 | 37.62 | 12,038 | +0.11(+0.29%) |
Mar 20, 2024 | 37.91 | 38.15 | 37.35 | 37.51 | 29,372 | -0.43(-1.14%) |
Mar 19, 2024 | 37.91 | 37.98 | 37.81 | 37.94 | 18,478 | +0.01(+0.03%) |
Mar 18, 2024 | 37.49 | 38.38 | 37.49 | 37.93 | 22,142 | +0.45(+1.21%) |
Mar 15, 2024 | 37.63 | 38.22 | 37.08 | 37.48 | 27,982 | -0.24(-0.63%) |
Mar 14, 2024 | 37.83 | 38.33 | 37.07 | 37.72 | 18,810 | -0.07(-0.18%) |
Mar 13, 2024 | 37.91 | 37.91 | 37.47 | 37.78 | 45,270 | +0.39(+1.04%) |
Mar 12, 2024 | 37.66 | 37.78 | 37.14 | 37.40 | 17,209 | +0.06(+0.16%) |
Mar 11, 2024 | 37.17 | 37.51 | 37.03 | 37.34 | 33,652 | +0.36(+0.97%) |
Mar 08, 2024 | 36.98 | 37.54 | 36.98 | 36.98 | 33,548 | +0.38(+1.04%) |
Mar 07, 2024 | 35.99 | 36.82 | 35.94 | 36.60 | 19,338 | +0.51(+1.42%) |
Mar 06, 2024 | 35.08 | 36.09 | 34.79 | 36.09 | 91,752 | +0.56(+1.57%) |
Mar 05, 2024 | 35.47 | 35.92 | 35.41 | 35.53 | 33,319 | +0.07(+0.19%) |
Mar 04, 2024 | 35.42 | 35.51 | 35.27 | 35.46 | 48,611 | +0.14(+0.39%) |