Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 39.50 | 39.62 | 39.30 | 39.60 | 6,425 | +1.10(+2.86%) |
May 02, 2024 | 39.37 | 39.45 | 38.40 | 38.50 | 15,508 | -0.49(-1.26%) |
May 01, 2024 | 38.25 | 39.39 | 38.25 | 38.99 | 9,436 | +1.12(+2.96%) |
Apr 30, 2024 | 38.00 | 38.00 | 37.75 | 37.87 | 9,204 | -0.15(-0.39%) |
Apr 29, 2024 | 37.50 | 38.66 | 37.48 | 38.02 | 9,649 | -0.26(-0.68%) |
Apr 26, 2024 | 37.90 | 38.47 | 37.53 | 38.28 | 7,153 | +0.33(+0.87%) |
Apr 25, 2024 | 38.41 | 38.41 | 37.07 | 37.95 | 10,004 | -0.79(-2.04%) |
Apr 24, 2024 | 39.22 | 39.22 | 38.45 | 38.74 | 7,124 | -0.20(-0.51%) |
Apr 23, 2024 | 39.16 | 39.16 | 37.97 | 38.94 | 6,257 | +0.63(+1.64%) |
Apr 22, 2024 | 38.00 | 38.86 | 37.95 | 38.31 | 8,166 | +0.22(+0.58%) |
Apr 19, 2024 | 36.59 | 38.21 | 36.52 | 38.09 | 10,869 | +1.10(+2.97%) |
Apr 18, 2024 | 36.90 | 37.69 | 36.41 | 36.99 | 19,022 | -0.05(-0.13%) |
Apr 17, 2024 | 37.59 | 37.59 | 36.26 | 37.04 | 12,408 | -0.19(-0.51%) |
Apr 16, 2024 | 37.36 | 38.50 | 37.06 | 37.23 | 8,219 | +0.08(+0.22%) |
Apr 15, 2024 | 37.00 | 37.81 | 37.00 | 37.15 | 7,491 | -0.24(-0.64%) |
Apr 12, 2024 | 37.38 | 37.75 | 36.94 | 37.39 | 7,213 | -0.33(-0.87%) |
Apr 11, 2024 | 37.87 | 38.12 | 37.51 | 37.72 | 10,385 | -0.09(-0.24%) |
Apr 10, 2024 | 38.50 | 38.50 | 37.18 | 37.81 | 17,571 | -1.29(-3.30%) |
Apr 09, 2024 | 39.34 | 39.35 | 38.51 | 39.10 | 11,974 | +0.24(+0.62%) |
Apr 08, 2024 | 38.50 | 39.71 | 38.50 | 38.86 | 6,780 | +0.14(+0.36%) |
Apr 05, 2024 | 39.08 | 39.51 | 38.72 | 38.72 | 7,000 | -0.66(-1.68%) |
Apr 04, 2024 | 39.59 | 39.84 | 39.12 | 39.38 | 12,470 | +0.29(+0.74%) |
Apr 03, 2024 | 39.07 | 39.48 | 39.06 | 39.09 | 13,535 | +0.00(+0.00%) |
Apr 02, 2024 | 39.23 | 39.23 | 38.71 | 39.09 | 10,566 | -2.13(-5.17%) |
Apr 01, 2024 | 43.28 | 43.28 | 41.22 | 41.22 | 8,310 | -1.89(-4.38%) |
Mar 28, 2024 | 40.81 | 43.64 | 40.81 | 43.11 | 30,250 | +1.90(+4.61%) |
Mar 27, 2024 | 40.60 | 41.70 | 40.60 | 41.21 | 10,981 | +0.76(+1.88%) |
Mar 26, 2024 | 40.50 | 40.74 | 40.27 | 40.45 | 5,558 | +0.11(+0.27%) |
Mar 25, 2024 | 40.68 | 40.91 | 40.34 | 40.34 | 12,201 | -0.05(-0.12%) |
Mar 22, 2024 | 41.57 | 41.57 | 40.15 | 40.39 | 13,370 | -1.81(-4.29%) |
Mar 21, 2024 | 41.56 | 42.79 | 41.56 | 42.20 | 12,038 | +0.58(+1.39%) |
Mar 20, 2024 | 39.71 | 41.97 | 39.59 | 41.62 | 9,708 | +2.01(+5.07%) |
Mar 19, 2024 | 39.92 | 40.24 | 39.23 | 39.61 | 18,061 | -0.20(-0.50%) |
Mar 18, 2024 | 41.44 | 41.44 | 39.81 | 39.81 | 11,748 | -1.83(-4.39%) |
Mar 15, 2024 | 38.98 | 43.08 | 38.98 | 41.64 | 62,272 | +2.32(+5.90%) |
Mar 14, 2024 | 40.49 | 40.49 | 38.09 | 39.32 | 10,542 | -1.07(-2.65%) |
Mar 13, 2024 | 40.83 | 41.30 | 40.28 | 40.39 | 7,097 | -0.06(-0.15%) |
Mar 12, 2024 | 41.40 | 41.40 | 40.26 | 40.45 | 9,312 | -0.76(-1.84%) |
Mar 11, 2024 | 41.29 | 42.00 | 41.21 | 41.21 | 6,936 | -0.01(-0.02%) |
Mar 08, 2024 | 41.33 | 41.33 | 40.60 | 41.22 | 7,018 | +0.54(+1.33%) |
Mar 07, 2024 | 40.14 | 41.25 | 40.14 | 40.68 | 5,776 | +0.38(+0.94%) |
Mar 06, 2024 | 39.84 | 40.30 | 39.84 | 40.30 | 7,000 | +0.19(+0.47%) |
Mar 05, 2024 | 39.91 | 40.15 | 39.91 | 40.11 | 5,829 | +0.55(+1.38%) |
Mar 04, 2024 | 39.19 | 39.85 | 39.12 | 39.56 | 10,932 | +0.30(+0.78%) |