Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 40.68 | 41.25 | 40.36 | 40.91 | 99,966 | +0.46(+1.14%) |
May 02, 2024 | 40.27 | 40.88 | 40.02 | 40.45 | 58,939 | +0.08(+0.20%) |
May 01, 2024 | 39.13 | 41.00 | 39.13 | 40.37 | 112,620 | +1.05(+2.67%) |
Apr 30, 2024 | 39.90 | 40.02 | 39.19 | 39.32 | 78,334 | -1.09(-2.70%) |
Apr 29, 2024 | 40.23 | 40.66 | 40.07 | 40.41 | 68,421 | +0.32(+0.80%) |
Apr 26, 2024 | 40.23 | 40.29 | 39.86 | 40.09 | 38,631 | -0.02(-0.05%) |
Apr 25, 2024 | 38.69 | 40.15 | 38.48 | 40.11 | 97,055 | +1.11(+2.85%) |
Apr 24, 2024 | 39.60 | 39.60 | 38.91 | 39.00 | 57,799 | -0.66(-1.66%) |
Apr 23, 2024 | 39.84 | 40.35 | 39.57 | 39.66 | 46,175 | -0.25(-0.63%) |
Apr 22, 2024 | 39.56 | 40.22 | 39.46 | 39.91 | 71,901 | -0.12(-0.30%) |
Apr 19, 2024 | 39.97 | 40.20 | 39.66 | 40.03 | 78,270 | +0.07(+0.18%) |
Apr 18, 2024 | 39.92 | 40.27 | 39.57 | 39.96 | 82,476 | +0.19(+0.48%) |
Apr 17, 2024 | 39.91 | 40.23 | 39.38 | 39.77 | 58,561 | -0.07(-0.18%) |
Apr 16, 2024 | 39.63 | 39.98 | 39.15 | 39.84 | 53,192 | -0.19(-0.47%) |
Apr 15, 2024 | 40.88 | 41.01 | 39.53 | 40.03 | 94,464 | -0.48(-1.18%) |
Apr 12, 2024 | 42.14 | 42.43 | 39.95 | 40.51 | 199,832 | -1.51(-3.59%) |
Apr 11, 2024 | 41.25 | 42.33 | 40.99 | 42.02 | 291,958 | +0.92(+2.24%) |
Apr 10, 2024 | 40.31 | 41.13 | 40.10 | 41.10 | 86,890 | -0.03(-0.07%) |
Apr 09, 2024 | 41.00 | 41.44 | 40.47 | 41.13 | 152,682 | +0.48(+1.18%) |
Apr 08, 2024 | 40.08 | 40.76 | 39.48 | 40.65 | 126,761 | +0.95(+2.39%) |
Apr 05, 2024 | 38.59 | 40.31 | 38.59 | 39.70 | 150,752 | +1.00(+2.58%) |
Apr 04, 2024 | 39.45 | 40.19 | 38.62 | 38.70 | 98,137 | -0.77(-1.95%) |
Apr 03, 2024 | 37.61 | 39.50 | 37.61 | 39.47 | 150,469 | +1.75(+4.64%) |
Apr 02, 2024 | 37.15 | 37.90 | 36.99 | 37.72 | 58,477 | +0.54(+1.45%) |
Apr 01, 2024 | 37.30 | 37.45 | 36.76 | 37.18 | 81,719 | +0.22(+0.60%) |
Mar 28, 2024 | 36.60 | 37.29 | 36.40 | 36.96 | 82,333 | +0.65(+1.79%) |
Mar 27, 2024 | 35.81 | 36.35 | 35.81 | 36.31 | 54,588 | +0.62(+1.74%) |
Mar 26, 2024 | 35.98 | 36.12 | 35.67 | 35.69 | 39,982 | +0.07(+0.20%) |
Mar 25, 2024 | 35.59 | 36.01 | 35.50 | 35.62 | 44,850 | +0.02(+0.06%) |
Mar 22, 2024 | 35.96 | 36.09 | 35.54 | 35.60 | 46,579 | -0.60(-1.66%) |
Mar 21, 2024 | 35.80 | 36.29 | 35.55 | 36.20 | 53,435 | +0.69(+1.94%) |
Mar 20, 2024 | 34.70 | 35.69 | 34.68 | 35.51 | 90,393 | +0.86(+2.48%) |
Mar 19, 2024 | 35.19 | 35.36 | 34.51 | 34.65 | 81,028 | -0.82(-2.31%) |
Mar 18, 2024 | 36.10 | 36.20 | 35.40 | 35.47 | 50,434 | -0.69(-1.91%) |
Mar 15, 2024 | 35.79 | 36.45 | 35.79 | 36.16 | 96,584 | +0.36(+1.01%) |
Mar 14, 2024 | 36.30 | 36.47 | 35.44 | 35.80 | 67,842 | -0.57(-1.57%) |
Mar 13, 2024 | 36.55 | 36.94 | 36.34 | 36.37 | 94,626 | -0.10(-0.27%) |
Mar 12, 2024 | 36.79 | 36.81 | 36.25 | 36.47 | 44,131 | -0.26(-0.71%) |
Mar 11, 2024 | 36.32 | 36.73 | 36.16 | 36.73 | 71,627 | +0.46(+1.27%) |
Mar 08, 2024 | 37.11 | 37.43 | 36.21 | 36.27 | 81,216 | -0.81(-2.18%) |
Mar 07, 2024 | 37.25 | 37.44 | 36.86 | 37.08 | 75,812 | +0.23(+0.62%) |
Mar 06, 2024 | 36.77 | 37.09 | 36.44 | 36.85 | 72,125 | +0.39(+1.07%) |
Mar 05, 2024 | 36.78 | 36.94 | 36.24 | 36.46 | 96,017 | -0.30(-0.82%) |
Mar 04, 2024 | 36.74 | 37.15 | 36.51 | 36.76 | 122,005 | +0.05(+0.14%) |