Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 42.58 | 45.22 | 42.07 | 45.22 | 65,577 | +2.69(+6.32%) |
May 03, 2024 | 44.36 | 44.54 | 42.16 | 42.53 | 57,972 | -1.41(-3.21%) |
May 02, 2024 | 44.36 | 44.36 | 43.18 | 43.94 | 48,952 | -0.04(-0.09%) |
May 01, 2024 | 44.40 | 44.70 | 42.17 | 43.98 | 60,959 | -0.70(-1.57%) |
Apr 30, 2024 | 45.62 | 46.63 | 44.63 | 44.68 | 60,455 | -0.67(-1.48%) |
Apr 29, 2024 | 44.50 | 45.68 | 43.55 | 45.35 | 181,203 | -0.49(-1.07%) |
Apr 26, 2024 | 40.55 | 48.63 | 39.58 | 45.84 | 484,218 | +12.95(+39.37%) |
Apr 25, 2024 | 32.96 | 33.13 | 32.31 | 32.89 | 50,019 | -0.72(-2.14%) |
Apr 24, 2024 | 34.56 | 35.58 | 33.01 | 33.61 | 44,688 | -0.92(-2.66%) |
Apr 23, 2024 | 33.21 | 34.83 | 33.20 | 34.53 | 106,207 | +1.03(+3.07%) |
Apr 22, 2024 | 33.51 | 34.45 | 33.25 | 33.50 | 72,500 | +0.00(+0.00%) |
Apr 19, 2024 | 32.01 | 33.76 | 32.01 | 33.50 | 55,037 | +1.30(+4.04%) |
Apr 18, 2024 | 32.09 | 32.88 | 32.09 | 32.20 | 31,063 | +0.42(+1.32%) |
Apr 17, 2024 | 32.80 | 32.99 | 31.78 | 31.78 | 52,035 | -1.10(-3.35%) |
Apr 16, 2024 | 33.26 | 33.26 | 32.28 | 32.88 | 23,450 | -0.22(-0.66%) |
Apr 15, 2024 | 33.33 | 33.40 | 32.03 | 33.10 | 31,869 | +0.00(+0.00%) |
Apr 12, 2024 | 33.35 | 33.64 | 32.96 | 33.10 | 16,851 | -0.71(-2.10%) |
Apr 11, 2024 | 33.15 | 34.10 | 32.97 | 33.81 | 19,594 | +0.59(+1.78%) |
Apr 10, 2024 | 33.61 | 34.34 | 32.97 | 33.22 | 26,005 | -1.68(-4.81%) |
Apr 09, 2024 | 35.21 | 35.21 | 34.65 | 34.90 | 15,993 | -0.11(-0.31%) |
Apr 08, 2024 | 35.16 | 35.34 | 34.80 | 35.01 | 26,460 | +0.38(+1.10%) |
Apr 05, 2024 | 35.82 | 36.33 | 34.43 | 34.63 | 19,581 | -0.44(-1.25%) |
Apr 04, 2024 | 35.33 | 36.46 | 34.65 | 35.07 | 21,390 | +0.32(+0.92%) |
Apr 03, 2024 | 35.45 | 35.67 | 34.73 | 34.75 | 34,419 | -0.72(-2.03%) |
Apr 02, 2024 | 35.93 | 36.22 | 35.45 | 35.47 | 29,861 | -1.27(-3.46%) |
Apr 01, 2024 | 37.07 | 37.11 | 35.65 | 36.74 | 40,431 | -0.13(-0.35%) |
Mar 28, 2024 | 37.55 | 37.89 | 36.86 | 36.87 | 28,581 | -0.37(-0.99%) |
Mar 27, 2024 | 36.50 | 37.90 | 36.23 | 37.24 | 31,576 | +1.08(+2.99%) |
Mar 26, 2024 | 35.87 | 36.86 | 35.30 | 36.16 | 21,288 | +0.29(+0.81%) |
Mar 25, 2024 | 35.84 | 36.41 | 35.44 | 35.87 | 11,176 | -0.05(-0.14%) |
Mar 22, 2024 | 35.50 | 36.45 | 35.05 | 35.92 | 28,198 | -0.15(-0.42%) |
Mar 21, 2024 | 34.68 | 36.28 | 34.54 | 36.07 | 25,280 | +1.14(+3.26%) |
Mar 20, 2024 | 33.73 | 35.04 | 33.43 | 34.93 | 18,143 | +0.85(+2.49%) |
Mar 19, 2024 | 34.23 | 35.03 | 33.88 | 34.08 | 50,286 | +0.14(+0.41%) |
Mar 18, 2024 | 34.99 | 34.99 | 33.84 | 33.94 | 34,930 | -0.68(-1.96%) |
Mar 15, 2024 | 33.85 | 34.69 | 33.47 | 34.62 | 52,568 | +0.54(+1.58%) |
Mar 14, 2024 | 35.31 | 35.31 | 33.64 | 34.08 | 71,452 | -1.35(-3.81%) |
Mar 13, 2024 | 35.75 | 36.85 | 35.02 | 35.43 | 23,395 | -0.22(-0.62%) |
Mar 12, 2024 | 36.00 | 36.31 | 34.94 | 35.65 | 21,208 | -0.54(-1.49%) |
Mar 11, 2024 | 37.83 | 38.50 | 36.01 | 36.19 | 55,022 | -1.41(-3.75%) |
Mar 08, 2024 | 37.33 | 38.49 | 37.01 | 37.60 | 42,496 | +0.71(+1.92%) |
Mar 07, 2024 | 34.89 | 36.89 | 34.89 | 36.89 | 49,390 | +2.49(+7.24%) |
Mar 06, 2024 | 33.78 | 35.47 | 33.78 | 34.40 | 36,990 | +0.71(+2.11%) |
Mar 05, 2024 | 34.25 | 35.23 | 33.69 | 33.69 | 25,178 | -0.57(-1.66%) |
Mar 04, 2024 | 33.96 | 34.92 | 33.64 | 34.26 | 33,732 | +0.33(+0.97%) |