Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 36.47 | 36.88 | 35.77 | 36.06 | 621,345 | +0.35(+0.98%) |
May 02, 2024 | 36.04 | 36.63 | 35.57 | 35.71 | 1,134,109 | +0.16(+0.45%) |
May 01, 2024 | 35.18 | 36.16 | 35.01 | 35.55 | 861,110 | +0.51(+1.46%) |
Apr 30, 2024 | 35.14 | 35.54 | 34.93 | 35.04 | 708,929 | -0.49(-1.38%) |
Apr 29, 2024 | 35.34 | 35.75 | 35.17 | 35.53 | 523,907 | +0.61(+1.75%) |
Apr 26, 2024 | 35.20 | 35.61 | 34.80 | 34.92 | 611,004 | -0.25(-0.71%) |
Apr 25, 2024 | 35.32 | 35.66 | 34.93 | 35.17 | 405,521 | -0.61(-1.70%) |
Apr 24, 2024 | 35.30 | 35.84 | 34.87 | 35.78 | 603,262 | +0.23(+0.65%) |
Apr 23, 2024 | 35.45 | 35.91 | 35.37 | 35.55 | 527,631 | +0.11(+0.31%) |
Apr 22, 2024 | 35.64 | 35.64 | 35.23 | 35.44 | 431,180 | -0.06(-0.17%) |
Apr 19, 2024 | 35.43 | 35.51 | 35.13 | 35.50 | 558,069 | +0.24(+0.68%) |
Apr 18, 2024 | 36.05 | 36.05 | 35.01 | 35.26 | 882,382 | -0.57(-1.59%) |
Apr 17, 2024 | 35.87 | 36.41 | 35.71 | 35.83 | 800,140 | +0.09(+0.25%) |
Apr 16, 2024 | 36.00 | 36.18 | 35.59 | 35.74 | 676,668 | -0.53(-1.46%) |
Apr 15, 2024 | 37.19 | 37.30 | 36.10 | 36.27 | 650,539 | -0.80(-2.16%) |
Apr 12, 2024 | 37.25 | 37.45 | 36.95 | 37.07 | 672,494 | -0.48(-1.28%) |
Apr 11, 2024 | 37.72 | 37.75 | 36.96 | 37.55 | 617,611 | +0.08(+0.21%) |
Apr 10, 2024 | 38.92 | 39.01 | 37.25 | 37.47 | 746,096 | -2.75(-6.84%) |
Apr 09, 2024 | 38.85 | 40.24 | 38.74 | 40.22 | 1,057,188 | +1.63(+4.22%) |
Apr 08, 2024 | 37.97 | 38.61 | 37.97 | 38.59 | 639,033 | +0.95(+2.52%) |
Apr 05, 2024 | 37.29 | 37.68 | 37.00 | 37.64 | 581,498 | +0.28(+0.75%) |
Apr 04, 2024 | 37.52 | 38.20 | 37.21 | 37.36 | 679,445 | +0.03(+0.08%) |
Apr 03, 2024 | 37.30 | 37.83 | 37.23 | 37.33 | 966,260 | +0.03(+0.08%) |
Apr 02, 2024 | 37.87 | 37.98 | 37.11 | 37.30 | 1,050,861 | -1.02(-2.66%) |
Apr 01, 2024 | 39.29 | 39.29 | 38.27 | 38.32 | 871,348 | -0.84(-2.15%) |
Mar 28, 2024 | 39.14 | 39.58 | 38.99 | 39.16 | 642,309 | +0.24(+0.62%) |
Mar 27, 2024 | 37.52 | 39.02 | 37.25 | 38.92 | 871,607 | +1.80(+4.85%) |
Mar 26, 2024 | 37.25 | 37.51 | 37.09 | 37.12 | 750,714 | -0.06(-0.16%) |
Mar 25, 2024 | 37.56 | 37.77 | 37.08 | 37.18 | 701,552 | -0.30(-0.80%) |
Mar 22, 2024 | 37.69 | 37.99 | 37.24 | 37.48 | 865,092 | -0.06(-0.16%) |
Mar 21, 2024 | 37.43 | 37.80 | 37.33 | 37.54 | 767,364 | +0.33(+0.89%) |
Mar 20, 2024 | 36.15 | 37.47 | 36.02 | 37.21 | 1,053,824 | +0.87(+2.39%) |
Mar 19, 2024 | 36.29 | 36.98 | 36.26 | 36.34 | 918,561 | -0.20(-0.55%) |
Mar 18, 2024 | 36.18 | 36.86 | 36.13 | 36.54 | 914,264 | +0.35(+0.97%) |
Mar 15, 2024 | 36.38 | 36.80 | 35.87 | 36.19 | 1,518,620 | -0.52(-1.42%) |
Mar 14, 2024 | 37.52 | 37.83 | 36.38 | 36.71 | 782,984 | -0.91(-2.42%) |
Mar 13, 2024 | 37.65 | 38.17 | 37.50 | 37.62 | 747,026 | -0.15(-0.39%) |
Mar 12, 2024 | 37.43 | 37.96 | 37.33 | 37.77 | 749,262 | +0.13(+0.34%) |
Mar 11, 2024 | 37.51 | 38.07 | 37.32 | 37.64 | 1,358,916 | +0.05(+0.13%) |
Mar 08, 2024 | 36.99 | 37.61 | 36.55 | 37.59 | 903,611 | +0.89(+2.42%) |
Mar 07, 2024 | 36.31 | 36.74 | 36.15 | 36.70 | 888,713 | +0.41(+1.14%) |
Mar 06, 2024 | 36.42 | 36.62 | 36.20 | 36.29 | 937,929 | +0.19(+0.52%) |
Mar 05, 2024 | 36.03 | 36.53 | 35.96 | 36.10 | 1,001,603 | -0.04(-0.11%) |
Mar 04, 2024 | 35.96 | 36.23 | 35.27 | 36.14 | 1,079,018 | +0.18(+0.49%) |