Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 36.25 | 36.30 | 36.11 | 36.21 | 59,158 | +0.19(+0.53%) |
May 02, 2024 | 36.04 | 36.06 | 35.90 | 36.02 | 103,494 | +0.31(+0.87%) |
May 01, 2024 | 35.84 | 36.07 | 35.66 | 35.71 | 62,594 | -0.20(-0.56%) |
Apr 30, 2024 | 36.18 | 36.24 | 35.90 | 35.91 | 20,098 | -0.47(-1.29%) |
Apr 29, 2024 | 36.41 | 36.44 | 36.29 | 36.38 | 574,358 | -0.09(-0.24%) |
Apr 26, 2024 | 36.32 | 36.51 | 36.32 | 36.47 | 21,222 | +0.43(+1.19%) |
Apr 25, 2024 | 35.76 | 36.06 | 35.71 | 36.04 | 272,935 | -0.26(-0.72%) |
Apr 24, 2024 | 36.39 | 36.42 | 36.18 | 36.30 | 275,049 | -0.12(-0.33%) |
Apr 23, 2024 | 36.17 | 36.45 | 36.17 | 36.42 | 101,014 | +0.44(+1.22%) |
Apr 22, 2024 | 35.84 | 36.08 | 35.84 | 35.98 | 11,902 | +0.40(+1.12%) |
Apr 19, 2024 | 35.65 | 35.71 | 35.49 | 35.58 | 212,865 | -0.02(-0.06%) |
Apr 18, 2024 | 35.62 | 35.77 | 35.53 | 35.60 | 18,153 | +0.05(+0.14%) |
Apr 17, 2024 | 35.95 | 35.95 | 35.49 | 35.55 | 35,302 | -0.15(-0.42%) |
Apr 16, 2024 | 35.65 | 35.83 | 35.51 | 35.70 | 128,602 | -0.10(-0.28%) |
Apr 15, 2024 | 36.37 | 36.37 | 35.80 | 35.80 | 31,410 | +0.01(+0.03%) |
Apr 12, 2024 | 36.03 | 36.18 | 35.77 | 35.79 | 236,026 | -0.44(-1.21%) |
Apr 11, 2024 | 36.19 | 36.26 | 35.83 | 36.23 | 73,858 | +0.04(+0.11%) |
Apr 10, 2024 | 36.06 | 36.29 | 36.06 | 36.19 | 484,058 | -0.07(-0.19%) |
Apr 09, 2024 | 36.27 | 36.29 | 36.11 | 36.26 | 12,296 | -0.16(-0.44%) |
Apr 08, 2024 | 36.50 | 36.53 | 36.42 | 36.42 | 18,650 | +0.14(+0.39%) |
Apr 05, 2024 | 36.23 | 36.35 | 36.20 | 36.28 | 11,691 | +0.10(+0.28%) |
Apr 04, 2024 | 36.67 | 36.69 | 36.13 | 36.18 | 27,298 | -0.38(-1.04%) |
Apr 03, 2024 | 36.50 | 36.62 | 36.50 | 36.56 | 44,791 | +0.07(+0.19%) |
Apr 02, 2024 | 36.52 | 36.52 | 36.38 | 36.49 | 41,444 | -0.47(-1.27%) |
Apr 01, 2024 | 36.82 | 37.11 | 36.82 | 36.96 | 90,121 | +0.19(+0.51%) |
Mar 28, 2024 | 36.73 | 36.79 | 36.70 | 36.77 | 19,302 | -0.02(-0.05%) |
Mar 27, 2024 | 36.75 | 36.79 | 36.79 | 35,311 | +0.31(+0.85%) | |
Mar 26, 2024 | 36.52 | 36.57 | 36.48 | 36.48 | 13,320 | +0.12(+0.33%) |
Mar 25, 2024 | 36.30 | 36.46 | 36.30 | 36.36 | 26,125 | -0.02(-0.07%) |
Mar 22, 2024 | 36.29 | 36.43 | 36.29 | 36.38 | 14,424 | +0.06(+0.18%) |
Mar 21, 2024 | 36.29 | 36.38 | 36.29 | 36.32 | 7,800 | +0.06(+0.16%) |
Mar 20, 2024 | 36.02 | 36.29 | 35.96 | 36.26 | 13,343 | +0.32(+0.89%) |
Mar 19, 2024 | 35.91 | 36.07 | 35.89 | 35.94 | 9,546 | +0.13(+0.36%) |
Mar 18, 2024 | 35.96 | 35.96 | 35.80 | 35.81 | 29,875 | -0.12(-0.33%) |
Mar 15, 2024 | 36.03 | 36.04 | 35.84 | 35.93 | 18,912 | +0.03(+0.10%) |
Mar 14, 2024 | 36.05 | 36.05 | 35.77 | 35.90 | 23,929 | -0.08(-0.24%) |
Mar 13, 2024 | 36.02 | 36.05 | 35.94 | 35.98 | 36,882 | +0.05(+0.14%) |
Mar 12, 2024 | 35.64 | 35.93 | 35.62 | 35.93 | 175,758 | +0.38(+1.06%) |
Mar 11, 2024 | 35.54 | 35.57 | 35.39 | 35.55 | 83,529 | +0.00(+0.00%) |
Mar 08, 2024 | 35.83 | 35.83 | 35.54 | 35.55 | 15,297 | -0.29(-0.80%) |
Mar 07, 2024 | 35.65 | 35.87 | 35.65 | 35.84 | 39,287 | +0.43(+1.21%) |
Mar 06, 2024 | 35.40 | 35.47 | 35.36 | 35.41 | 75,025 | +0.24(+0.70%) |
Mar 05, 2024 | 35.32 | 35.36 | 35.06 | 35.16 | 39,217 | -0.16(-0.47%) |
Mar 04, 2024 | 35.25 | 35.40 | 35.23 | 35.33 | 82,730 | -0.01(-0.03%) |