Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 40.96 | 40.96 | 40.52 | 40.83 | 14,506 | +0.35(+0.86%) |
May 02, 2024 | 40.75 | 41.09 | 40.37 | 40.48 | 15,254 | -0.07(-0.17%) |
May 01, 2024 | 40.02 | 41.20 | 40.02 | 40.55 | 27,614 | +0.50(+1.25%) |
Apr 30, 2024 | 41.21 | 41.50 | 39.75 | 40.05 | 56,486 | -1.23(-2.98%) |
Apr 29, 2024 | 41.18 | 41.70 | 40.62 | 41.28 | 24,656 | +0.48(+1.18%) |
Apr 26, 2024 | 39.24 | 41.24 | 39.24 | 40.80 | 33,889 | +1.84(+4.72%) |
Apr 25, 2024 | 38.93 | 38.99 | 38.51 | 38.96 | 17,566 | -0.05(-0.13%) |
Apr 24, 2024 | 38.54 | 39.03 | 38.52 | 39.01 | 20,712 | +0.31(+0.80%) |
Apr 23, 2024 | 38.16 | 38.71 | 38.09 | 38.70 | 19,906 | +0.69(+1.82%) |
Apr 22, 2024 | 37.78 | 38.14 | 37.55 | 38.01 | 13,361 | +0.35(+0.93%) |
Apr 19, 2024 | 37.50 | 37.88 | 37.32 | 37.66 | 12,232 | +0.18(+0.48%) |
Apr 18, 2024 | 37.00 | 37.48 | 36.93 | 37.48 | 22,969 | +0.29(+0.78%) |
Apr 17, 2024 | 37.59 | 37.87 | 37.05 | 37.19 | 21,049 | -0.18(-0.48%) |
Apr 16, 2024 | 37.26 | 37.59 | 37.01 | 37.37 | 22,178 | -0.05(-0.13%) |
Apr 15, 2024 | 37.95 | 38.10 | 37.31 | 37.42 | 22,030 | -0.20(-0.53%) |
Apr 12, 2024 | 37.83 | 37.83 | 37.43 | 37.62 | 17,540 | -0.30(-0.79%) |
Apr 11, 2024 | 37.78 | 38.18 | 37.76 | 37.92 | 16,951 | -0.34(-0.89%) |
Apr 10, 2024 | 38.63 | 38.63 | 37.59 | 38.26 | 26,494 | -0.52(-1.34%) |
Apr 09, 2024 | 38.16 | 38.78 | 38.03 | 38.78 | 31,303 | +0.40(+1.04%) |
Apr 08, 2024 | 38.72 | 38.76 | 38.32 | 38.38 | 14,928 | -0.06(-0.16%) |
Apr 05, 2024 | 38.25 | 38.53 | 37.92 | 38.44 | 22,477 | +0.11(+0.29%) |
Apr 04, 2024 | 39.11 | 39.35 | 38.25 | 38.33 | 16,883 | -0.74(-1.89%) |
Apr 03, 2024 | 38.39 | 39.15 | 38.39 | 39.07 | 12,471 | +0.53(+1.38%) |
Apr 02, 2024 | 38.96 | 39.18 | 38.25 | 38.54 | 30,480 | -0.70(-1.78%) |
Apr 01, 2024 | 39.75 | 40.00 | 39.18 | 39.24 | 26,392 | -0.68(-1.70%) |
Mar 28, 2024 | 40.07 | 40.20 | 39.88 | 39.92 | 27,275 | +0.18(+0.45%) |
Mar 27, 2024 | 39.66 | 39.83 | 39.46 | 39.74 | 22,759 | +0.38(+0.97%) |
Mar 26, 2024 | 39.36 | 39.71 | 39.13 | 39.36 | 26,304 | +0.00(+0.00%) |
Mar 25, 2024 | 39.57 | 40.14 | 39.34 | 39.36 | 28,763 | -0.29(-0.73%) |
Mar 22, 2024 | 39.64 | 39.74 | 39.21 | 39.65 | 30,363 | +0.16(+0.41%) |
Mar 21, 2024 | 38.97 | 39.75 | 38.91 | 39.49 | 41,993 | +0.53(+1.36%) |
Mar 20, 2024 | 37.49 | 39.00 | 37.37 | 38.96 | 44,062 | +1.51(+4.03%) |
Mar 19, 2024 | 37.21 | 38.32 | 37.14 | 37.45 | 46,927 | +0.15(+0.40%) |
Mar 18, 2024 | 38.43 | 38.57 | 37.30 | 37.30 | 37,955 | -1.27(-3.29%) |
Mar 15, 2024 | 37.59 | 38.73 | 37.59 | 38.57 | 48,860 | +0.84(+2.23%) |
Mar 14, 2024 | 38.52 | 38.62 | 37.73 | 37.73 | 28,185 | -0.97(-2.51%) |
Mar 13, 2024 | 39.29 | 39.29 | 38.61 | 38.70 | 39,753 | -0.40(-1.02%) |
Mar 12, 2024 | 38.70 | 39.32 | 38.70 | 39.10 | 32,636 | -0.06(-0.15%) |
Mar 11, 2024 | 39.26 | 39.42 | 38.70 | 39.16 | 39,056 | +0.09(+0.23%) |
Mar 08, 2024 | 38.82 | 39.40 | 38.82 | 39.07 | 26,976 | +0.29(+0.75%) |
Mar 07, 2024 | 38.89 | 39.34 | 38.54 | 38.78 | 31,348 | +0.19(+0.49%) |
Mar 06, 2024 | 39.14 | 39.33 | 38.58 | 38.59 | 42,777 | -0.18(-0.46%) |
Mar 05, 2024 | 38.17 | 39.34 | 38.17 | 38.77 | 44,795 | +0.52(+1.36%) |
Mar 04, 2024 | 39.68 | 40.63 | 38.24 | 38.25 | 88,869 | -0.34(-0.88%) |