Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 37.50 | 37.70 | 37.05 | 37.34 | 155,270 | +0.33(+0.89%) |
May 02, 2024 | 36.88 | 37.21 | 36.69 | 37.01 | 204,394 | +0.31(+0.84%) |
May 01, 2024 | 36.48 | 37.30 | 36.29 | 36.70 | 164,048 | +0.59(+1.63%) |
Apr 30, 2024 | 36.05 | 36.56 | 36.05 | 36.11 | 227,177 | -0.18(-0.50%) |
Apr 29, 2024 | 36.50 | 36.52 | 36.19 | 36.29 | 211,028 | -0.01(-0.03%) |
Apr 26, 2024 | 36.41 | 36.74 | 36.21 | 36.30 | 154,776 | -0.16(-0.44%) |
Apr 25, 2024 | 36.60 | 36.87 | 36.23 | 36.46 | 232,889 | -0.51(-1.38%) |
Apr 24, 2024 | 36.06 | 37.00 | 36.06 | 36.97 | 212,751 | +0.72(+1.99%) |
Apr 23, 2024 | 35.66 | 36.38 | 35.63 | 36.25 | 243,453 | +0.55(+1.54%) |
Apr 22, 2024 | 35.29 | 36.07 | 35.26 | 35.70 | 328,799 | +0.88(+2.53%) |
Apr 19, 2024 | 33.40 | 34.83 | 33.19 | 34.82 | 205,847 | +1.38(+4.13%) |
Apr 18, 2024 | 33.75 | 34.24 | 33.37 | 33.44 | 213,349 | +0.07(+0.21%) |
Apr 17, 2024 | 33.86 | 34.02 | 33.30 | 33.37 | 194,139 | -0.12(-0.36%) |
Apr 16, 2024 | 33.77 | 33.95 | 33.35 | 33.49 | 187,859 | -0.58(-1.70%) |
Apr 15, 2024 | 34.50 | 34.83 | 33.70 | 34.07 | 166,212 | -0.30(-0.87%) |
Apr 12, 2024 | 34.45 | 34.56 | 34.15 | 34.37 | 147,720 | -0.34(-0.98%) |
Apr 11, 2024 | 34.69 | 35.00 | 34.32 | 34.71 | 131,217 | -0.01(-0.03%) |
Apr 10, 2024 | 35.12 | 35.37 | 34.33 | 34.72 | 212,538 | -1.46(-4.04%) |
Apr 09, 2024 | 36.23 | 36.48 | 35.90 | 36.18 | 86,574 | +0.13(+0.36%) |
Apr 08, 2024 | 36.04 | 36.31 | 35.85 | 36.05 | 103,551 | +0.23(+0.64%) |
Apr 05, 2024 | 35.61 | 36.06 | 35.60 | 35.82 | 156,061 | +0.17(+0.48%) |
Apr 04, 2024 | 36.24 | 36.42 | 35.51 | 35.65 | 271,259 | -0.09(-0.25%) |
Apr 03, 2024 | 35.56 | 36.16 | 35.56 | 35.74 | 278,527 | -0.12(-0.33%) |
Apr 02, 2024 | 35.56 | 35.90 | 35.26 | 35.86 | 277,859 | -0.04(-0.11%) |
Apr 01, 2024 | 36.93 | 36.93 | 35.75 | 35.90 | 226,463 | -0.91(-2.47%) |
Mar 28, 2024 | 36.40 | 36.84 | 35.97 | 36.81 | 323,993 | +0.35(+0.96%) |
Mar 27, 2024 | 35.65 | 36.53 | 35.65 | 36.46 | 252,766 | +1.18(+3.34%) |
Mar 26, 2024 | 35.70 | 35.82 | 35.02 | 35.28 | 210,344 | -0.11(-0.31%) |
Mar 25, 2024 | 35.64 | 35.92 | 35.30 | 35.39 | 114,303 | -0.06(-0.17%) |
Mar 22, 2024 | 36.07 | 36.07 | 35.31 | 35.45 | 141,805 | -0.50(-1.38%) |
Mar 21, 2024 | 36.19 | 36.47 | 35.85 | 35.95 | 284,325 | +0.07(+0.19%) |
Mar 20, 2024 | 34.59 | 36.37 | 34.58 | 35.88 | 194,550 | +1.14(+3.29%) |
Mar 19, 2024 | 34.54 | 35.17 | 34.28 | 34.73 | 198,707 | +0.06(+0.17%) |
Mar 18, 2024 | 35.01 | 35.08 | 34.46 | 34.67 | 203,172 | -0.12(-0.34%) |
Mar 15, 2024 | 34.57 | 35.38 | 34.57 | 34.79 | 1,737,835 | +0.08(+0.23%) |
Mar 14, 2024 | 35.52 | 35.64 | 34.31 | 34.71 | 320,689 | -1.10(-3.08%) |
Mar 13, 2024 | 35.60 | 36.24 | 35.52 | 35.82 | 226,353 | +0.07(+0.19%) |
Mar 12, 2024 | 36.14 | 36.42 | 35.62 | 35.75 | 260,205 | -0.56(-1.53%) |
Mar 11, 2024 | 36.54 | 36.69 | 35.57 | 36.30 | 216,861 | -0.85(-2.30%) |
Mar 08, 2024 | 37.71 | 37.74 | 37.11 | 37.16 | 122,020 | -0.08(-0.21%) |
Mar 07, 2024 | 37.31 | 37.54 | 37.09 | 37.24 | 259,190 | +0.09(+0.24%) |
Mar 06, 2024 | 37.61 | 37.98 | 36.82 | 37.15 | 221,894 | -0.40(-1.06%) |
Mar 05, 2024 | 35.96 | 37.54 | 35.96 | 37.54 | 225,639 | +1.54(+4.27%) |
Mar 04, 2024 | 36.26 | 37.01 | 35.99 | 36.00 | 209,489 | +0.04(+0.11%) |