Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 38.44 | 38.94 | 38.07 | 38.92 | 71,403 | +0.65(+1.70%) |
May 09, 2024 | 37.80 | 38.34 | 37.11 | 38.27 | 120,506 | +0.47(+1.24%) |
May 08, 2024 | 38.82 | 38.82 | 37.72 | 37.80 | 67,301 | -1.12(-2.88%) |
May 07, 2024 | 37.95 | 39.10 | 37.75 | 38.92 | 75,781 | +0.92(+2.42%) |
May 06, 2024 | 38.24 | 38.70 | 37.95 | 38.00 | 97,833 | -0.13(-0.34%) |
May 03, 2024 | 38.04 | 38.27 | 37.35 | 38.13 | 48,760 | +0.49(+1.30%) |
May 02, 2024 | 36.62 | 37.75 | 36.37 | 37.64 | 73,919 | +1.10(+3.01%) |
May 01, 2024 | 35.72 | 36.60 | 35.60 | 36.54 | 65,439 | +1.00(+2.81%) |
Apr 30, 2024 | 35.95 | 35.97 | 35.37 | 35.54 | 69,878 | -0.50(-1.39%) |
Apr 29, 2024 | 36.26 | 36.75 | 35.96 | 36.04 | 60,496 | -0.11(-0.30%) |
Apr 26, 2024 | 36.30 | 36.42 | 35.58 | 36.15 | 44,860 | -0.16(-0.44%) |
Apr 25, 2024 | 36.26 | 36.81 | 36.18 | 36.31 | 58,849 | -0.28(-0.77%) |
Apr 24, 2024 | 36.92 | 36.93 | 36.46 | 36.59 | 53,340 | -0.38(-1.03%) |
Apr 23, 2024 | 37.10 | 37.33 | 36.79 | 36.97 | 58,725 | +0.09(+0.24%) |
Apr 22, 2024 | 36.91 | 37.00 | 36.44 | 36.88 | 49,632 | +0.20(+0.55%) |
Apr 19, 2024 | 35.81 | 36.73 | 35.61 | 36.68 | 69,185 | +0.75(+2.09%) |
Apr 18, 2024 | 35.76 | 36.53 | 35.76 | 35.93 | 53,903 | +0.16(+0.45%) |
Apr 17, 2024 | 36.32 | 36.64 | 35.75 | 35.77 | 61,516 | -0.48(-1.32%) |
Apr 16, 2024 | 36.75 | 36.75 | 36.21 | 36.25 | 58,847 | -0.47(-1.28%) |
Apr 15, 2024 | 36.95 | 37.11 | 36.33 | 36.72 | 53,228 | -0.22(-0.60%) |
Apr 12, 2024 | 37.01 | 37.56 | 36.57 | 36.94 | 51,502 | -0.28(-0.75%) |
Apr 11, 2024 | 36.50 | 37.24 | 36.45 | 37.22 | 65,254 | +0.70(+1.92%) |
Apr 10, 2024 | 36.50 | 36.68 | 36.16 | 36.52 | 64,734 | -0.43(-1.16%) |
Apr 09, 2024 | 36.92 | 37.00 | 36.36 | 36.95 | 72,811 | -0.10(-0.27%) |
Apr 08, 2024 | 36.75 | 37.11 | 36.53 | 37.05 | 140,814 | +0.06(+0.16%) |
Apr 05, 2024 | 37.43 | 37.69 | 36.92 | 36.99 | 49,138 | -0.21(-0.56%) |
Apr 04, 2024 | 37.74 | 37.91 | 37.18 | 37.20 | 64,815 | -0.20(-0.53%) |
Apr 03, 2024 | 36.98 | 37.88 | 36.65 | 37.40 | 58,139 | +0.15(+0.40%) |
Apr 02, 2024 | 37.93 | 38.21 | 36.49 | 37.25 | 85,081 | -1.01(-2.64%) |
Apr 01, 2024 | 37.75 | 38.38 | 37.13 | 38.26 | 83,702 | +0.45(+1.19%) |
Mar 28, 2024 | 38.03 | 38.40 | 37.75 | 37.81 | 64,688 | -0.06(-0.16%) |
Mar 27, 2024 | 38.40 | 38.40 | 37.86 | 37.87 | 51,930 | -0.30(-0.79%) |
Mar 26, 2024 | 38.06 | 38.48 | 37.63 | 38.17 | 92,384 | +0.43(+1.14%) |
Mar 25, 2024 | 38.19 | 38.35 | 37.50 | 37.74 | 55,033 | -0.47(-1.23%) |
Mar 22, 2024 | 38.30 | 38.68 | 38.03 | 38.21 | 44,103 | +0.04(+0.10%) |
Mar 21, 2024 | 38.11 | 38.55 | 37.89 | 38.17 | 80,849 | +0.03(+0.08%) |
Mar 20, 2024 | 37.88 | 38.40 | 37.50 | 38.14 | 63,852 | +0.17(+0.45%) |
Mar 19, 2024 | 38.10 | 38.32 | 37.32 | 37.97 | 75,113 | -0.02(-0.05%) |
Mar 18, 2024 | 37.72 | 38.31 | 37.42 | 37.99 | 105,021 | +0.05(+0.13%) |
Mar 15, 2024 | 37.62 | 38.22 | 37.54 | 37.94 | 162,252 | +0.09(+0.24%) |
Mar 14, 2024 | 38.13 | 38.13 | 37.42 | 37.85 | 52,122 | -0.13(-0.34%) |
Mar 13, 2024 | 38.05 | 38.54 | 37.59 | 37.98 | 77,874 | -0.38(-0.99%) |
Mar 12, 2024 | 37.65 | 38.36 | 37.20 | 38.36 | 71,118 | +0.71(+1.88%) |
Mar 11, 2024 | 37.05 | 37.73 | 36.98 | 37.65 | 138,184 | +0.32(+0.86%) |
Mar 08, 2024 | 35.96 | 37.42 | 35.69 | 37.33 | 106,528 | +0.93(+2.55%) |
Mar 07, 2024 | 38.30 | 38.48 | 35.32 | 36.40 | 213,561 | -0.74(-1.99%) |
Mar 06, 2024 | 37.25 | 37.40 | 36.97 | 37.14 | 72,765 | +0.14(+0.38%) |
Mar 05, 2024 | 36.93 | 37.65 | 36.85 | 37.00 | 76,977 | +0.13(+0.35%) |
Mar 04, 2024 | 37.51 | 37.64 | 36.58 | 36.87 | 84,244 | -0.70(-1.86%) |