Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 38.86 | 38.88 | 37.70 | 37.81 | 262,019 | -0.51(-1.33%) |
May 02, 2024 | 38.08 | 38.37 | 37.87 | 38.32 | 186,683 | +0.66(+1.75%) |
May 01, 2024 | 37.39 | 38.29 | 37.37 | 37.66 | 197,357 | +0.09(+0.24%) |
Apr 30, 2024 | 38.30 | 38.39 | 37.53 | 37.57 | 325,313 | -0.95(-2.47%) |
Apr 29, 2024 | 38.36 | 38.75 | 38.12 | 38.52 | 214,952 | +0.17(+0.44%) |
Apr 26, 2024 | 37.96 | 38.77 | 37.83 | 38.35 | 255,240 | +0.40(+1.05%) |
Apr 25, 2024 | 38.15 | 38.17 | 37.77 | 37.95 | 177,984 | -0.43(-1.12%) |
Apr 24, 2024 | 38.49 | 38.66 | 38.01 | 38.38 | 178,082 | -0.32(-0.83%) |
Apr 23, 2024 | 38.01 | 38.77 | 37.78 | 38.70 | 198,488 | +0.61(+1.60%) |
Apr 22, 2024 | 37.62 | 38.27 | 37.33 | 38.09 | 262,278 | +0.56(+1.49%) |
Apr 19, 2024 | 36.45 | 37.74 | 36.45 | 37.53 | 326,488 | +0.94(+2.57%) |
Apr 18, 2024 | 36.55 | 36.74 | 36.14 | 36.59 | 186,550 | +0.27(+0.74%) |
Apr 17, 2024 | 37.15 | 37.15 | 35.94 | 36.32 | 302,975 | -0.31(-0.85%) |
Apr 16, 2024 | 36.85 | 36.90 | 36.28 | 36.63 | 182,284 | -0.39(-1.05%) |
Apr 15, 2024 | 37.32 | 37.55 | 36.69 | 37.02 | 232,441 | -0.10(-0.27%) |
Apr 12, 2024 | 37.68 | 37.73 | 36.91 | 37.12 | 238,031 | -0.91(-2.39%) |
Apr 11, 2024 | 39.30 | 39.48 | 38.01 | 38.03 | 400,214 | -1.12(-2.86%) |
Apr 10, 2024 | 38.66 | 39.18 | 38.51 | 39.15 | 375,123 | -0.45(-1.14%) |
Apr 09, 2024 | 38.49 | 39.84 | 38.49 | 39.60 | 474,693 | +1.28(+3.34%) |
Apr 08, 2024 | 38.07 | 38.45 | 37.99 | 38.32 | 280,309 | +0.28(+0.74%) |
Apr 05, 2024 | 37.55 | 38.19 | 37.55 | 38.04 | 221,989 | +0.49(+1.29%) |
Apr 04, 2024 | 38.42 | 38.51 | 37.38 | 37.55 | 339,590 | -0.54(-1.40%) |
Apr 03, 2024 | 37.92 | 38.32 | 37.91 | 38.09 | 262,808 | +0.04(+0.10%) |
Apr 02, 2024 | 37.64 | 38.11 | 37.17 | 38.05 | 366,857 | -0.02(-0.05%) |
Apr 01, 2024 | 38.10 | 38.31 | 37.77 | 38.07 | 287,954 | +0.29(+0.76%) |
Mar 28, 2024 | 37.60 | 38.17 | 37.48 | 37.78 | 303,871 | +0.18(+0.47%) |
Mar 27, 2024 | 36.90 | 37.61 | 36.73 | 37.60 | 283,348 | +1.01(+2.76%) |
Mar 26, 2024 | 36.81 | 36.85 | 36.41 | 36.59 | 211,282 | -0.01(-0.03%) |
Mar 25, 2024 | 36.63 | 36.97 | 36.55 | 36.60 | 223,823 | -0.05(-0.14%) |
Mar 22, 2024 | 37.18 | 37.18 | 36.63 | 36.65 | 198,947 | -0.33(-0.88%) |
Mar 21, 2024 | 36.89 | 37.22 | 36.71 | 36.98 | 304,514 | +0.31(+0.84%) |
Mar 20, 2024 | 36.53 | 36.92 | 36.29 | 36.67 | 269,151 | +0.01(+0.03%) |
Mar 19, 2024 | 36.50 | 37.00 | 36.22 | 36.66 | 264,170 | +0.03(+0.08%) |
Mar 18, 2024 | 36.94 | 37.32 | 36.62 | 36.63 | 300,184 | -0.37(-0.99%) |
Mar 15, 2024 | 36.20 | 37.28 | 36.20 | 37.00 | 1,417,970 | +0.29(+0.78%) |
Mar 14, 2024 | 37.32 | 37.57 | 36.49 | 36.71 | 573,266 | -0.59(-1.59%) |
Mar 13, 2024 | 36.89 | 37.31 | 36.72 | 37.31 | 333,064 | +0.28(+0.75%) |
Mar 12, 2024 | 37.09 | 37.38 | 36.76 | 37.03 | 309,046 | -0.12(-0.32%) |
Mar 11, 2024 | 36.69 | 37.31 | 36.33 | 37.15 | 496,652 | +0.51(+1.38%) |
Mar 08, 2024 | 37.31 | 37.58 | 36.41 | 36.64 | 657,489 | -0.33(-0.88%) |
Mar 07, 2024 | 35.08 | 37.14 | 35.08 | 36.97 | 614,372 | +4.15(+12.65%) |
Mar 06, 2024 | 32.90 | 32.97 | 32.50 | 32.82 | 388,573 | +0.14(+0.42%) |
Mar 05, 2024 | 32.63 | 32.90 | 32.52 | 32.68 | 345,776 | +0.00(+0.00%) |
Mar 04, 2024 | 32.84 | 32.95 | 32.59 | 32.68 | 237,787 | -0.24(-0.72%) |