Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 40.48 | 40.67 | 40.15 | 40.33 | 26,295 | -0.02(-0.05%) |
May 03, 2024 | 40.39 | 40.40 | 40.08 | 40.35 | 14,470 | +0.45(+1.13%) |
May 02, 2024 | 39.39 | 40.01 | 39.39 | 39.90 | 23,883 | +0.76(+1.94%) |
May 01, 2024 | 39.01 | 39.39 | 38.92 | 39.14 | 32,918 | +0.13(+0.33%) |
Apr 30, 2024 | 39.16 | 39.41 | 39.01 | 39.01 | 15,404 | -0.68(-1.71%) |
Apr 29, 2024 | 39.38 | 39.69 | 39.37 | 39.69 | 21,152 | +0.49(+1.25%) |
Apr 26, 2024 | 38.92 | 39.31 | 38.87 | 39.20 | 23,397 | +0.54(+1.40%) |
Apr 25, 2024 | 38.42 | 38.79 | 38.25 | 38.66 | 19,508 | +0.11(+0.29%) |
Apr 24, 2024 | 38.46 | 38.65 | 38.27 | 38.55 | 151,985 | +0.22(+0.57%) |
Apr 23, 2024 | 38.21 | 38.53 | 38.14 | 38.33 | 22,447 | +0.08(+0.21%) |
Apr 22, 2024 | 38.13 | 38.43 | 37.96 | 38.25 | 34,958 | +0.16(+0.43%) |
Apr 19, 2024 | 37.96 | 38.42 | 37.96 | 38.09 | 22,286 | -0.02(-0.04%) |
Apr 18, 2024 | 38.25 | 38.34 | 38.00 | 38.10 | 26,625 | -0.22(-0.57%) |
Apr 17, 2024 | 38.39 | 38.52 | 38.01 | 38.32 | 66,620 | +0.30(+0.79%) |
Apr 16, 2024 | 38.15 | 38.36 | 37.90 | 38.02 | 16,086 | -0.62(-1.60%) |
Apr 15, 2024 | 39.22 | 39.22 | 38.63 | 38.64 | 18,483 | -0.50(-1.28%) |
Apr 12, 2024 | 39.35 | 39.39 | 38.89 | 39.14 | 25,905 | -0.72(-1.81%) |
Apr 11, 2024 | 39.78 | 39.95 | 39.45 | 39.86 | 22,433 | +0.43(+1.09%) |
Apr 10, 2024 | 39.55 | 39.82 | 39.31 | 39.43 | 17,507 | -0.70(-1.74%) |
Apr 09, 2024 | 40.18 | 40.18 | 39.76 | 40.13 | 21,375 | +0.40(+1.01%) |
Apr 08, 2024 | 39.39 | 39.74 | 39.39 | 39.73 | 35,596 | +0.54(+1.38%) |
Apr 05, 2024 | 39.02 | 39.41 | 38.99 | 39.19 | 21,124 | +0.06(+0.14%) |
Apr 04, 2024 | 39.38 | 39.66 | 39.02 | 39.13 | 26,324 | -0.03(-0.07%) |
Apr 03, 2024 | 38.87 | 39.34 | 38.66 | 39.16 | 20,489 | +0.29(+0.75%) |
Apr 02, 2024 | 38.91 | 39.04 | 38.66 | 38.87 | 29,059 | -0.11(-0.28%) |
Apr 01, 2024 | 39.06 | 39.19 | 38.79 | 38.98 | 38,153 | +0.27(+0.70%) |
Mar 28, 2024 | 38.90 | 39.05 | 38.71 | 38.71 | 62,765 | -0.07(-0.18%) |
Mar 27, 2024 | 38.55 | 38.80 | 38.46 | 38.78 | 30,106 | +0.34(+0.88%) |
Mar 26, 2024 | 38.51 | 38.86 | 38.32 | 38.44 | 24,606 | -0.64(-1.64%) |
Mar 25, 2024 | 39.09 | 39.14 | 38.93 | 39.08 | 22,362 | +0.13(+0.33%) |
Mar 22, 2024 | 39.01 | 39.22 | 38.91 | 38.95 | 18,785 | -0.49(-1.24%) |
Mar 21, 2024 | 39.50 | 39.59 | 39.21 | 39.44 | 54,981 | +0.24(+0.61%) |
Mar 20, 2024 | 38.68 | 39.28 | 38.63 | 39.20 | 20,102 | +0.40(+1.03%) |
Mar 19, 2024 | 38.66 | 38.80 | 38.43 | 38.80 | 62,018 | +0.22(+0.58%) |
Mar 18, 2024 | 38.66 | 38.99 | 38.49 | 38.58 | 15,878 | -0.09(-0.24%) |
Mar 15, 2024 | 38.70 | 38.80 | 38.47 | 38.67 | 52,163 | +0.14(+0.36%) |
Mar 14, 2024 | 38.78 | 38.80 | 38.49 | 38.53 | 21,494 | -0.48(-1.22%) |
Mar 13, 2024 | 38.98 | 39.25 | 38.86 | 39.01 | 31,045 | +0.11(+0.28%) |
Mar 12, 2024 | 38.96 | 39.07 | 38.83 | 38.90 | 41,361 | +0.12(+0.31%) |
Mar 11, 2024 | 38.77 | 38.95 | 38.77 | 38.78 | 25,361 | -0.12(-0.31%) |
Mar 08, 2024 | 38.96 | 39.09 | 38.75 | 38.90 | 19,302 | +0.12(+0.31%) |
Mar 07, 2024 | 38.64 | 38.89 | 38.56 | 38.78 | 20,246 | +0.15(+0.39%) |
Mar 06, 2024 | 38.82 | 38.91 | 38.57 | 38.63 | 21,343 | -0.05(-0.13%) |
Mar 05, 2024 | 38.78 | 38.80 | 38.50 | 38.68 | 13,957 | -0.17(-0.44%) |
Mar 04, 2024 | 38.89 | 38.96 | 38.63 | 38.85 | 20,671 | -0.11(-0.28%) |