Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 38.54 | 38.61 | 38.46 | 38.58 | 5,696,723 | +0.12(+0.31%) |
May 02, 2024 | 38.50 | 38.54 | 38.45 | 38.46 | 3,819,725 | +0.01(+0.03%) |
May 01, 2024 | 38.42 | 38.53 | 38.40 | 38.45 | 4,159,570 | +0.07(+0.18%) |
Apr 30, 2024 | 38.39 | 38.48 | 38.38 | 38.38 | 3,727,873 | -0.02(-0.05%) |
Apr 29, 2024 | 38.48 | 38.50 | 38.35 | 38.40 | 5,921,733 | -0.01(-0.03%) |
Apr 26, 2024 | 38.48 | 38.51 | 38.40 | 38.41 | 3,177,506 | -0.05(-0.13%) |
Apr 25, 2024 | 38.47 | 38.50 | 38.41 | 38.46 | 2,326,860 | -0.01(-0.03%) |
Apr 24, 2024 | 38.42 | 38.50 | 38.40 | 38.47 | 2,482,276 | +0.07(+0.18%) |
Apr 23, 2024 | 38.41 | 38.47 | 38.39 | 38.40 | 6,727,693 | +0.00(+0.00%) |
Apr 22, 2024 | 38.42 | 38.45 | 38.39 | 38.40 | 2,791,394 | +0.02(+0.05%) |
Apr 19, 2024 | 38.45 | 38.52 | 38.37 | 38.38 | 4,653,978 | -0.02(-0.05%) |
Apr 18, 2024 | 38.32 | 38.50 | 38.32 | 38.40 | 3,717,389 | +0.05(+0.13%) |
Apr 17, 2024 | 38.31 | 38.38 | 38.30 | 38.35 | 2,678,662 | +0.05(+0.13%) |
Apr 16, 2024 | 38.31 | 38.35 | 38.29 | 38.30 | 8,585,652 | -0.02(-0.05%) |
Apr 15, 2024 | 38.33 | 38.44 | 38.31 | 38.32 | 5,154,465 | -0.04(-0.10%) |
Apr 12, 2024 | 38.43 | 38.43 | 38.29 | 38.36 | 8,597,891 | -0.06(-0.16%) |
Apr 11, 2024 | 38.46 | 38.46 | 38.35 | 38.42 | 8,160,761 | +0.04(+0.10%) |
Apr 10, 2024 | 38.41 | 38.48 | 38.38 | 38.38 | 10,052,458 | -0.06(-0.16%) |
Apr 09, 2024 | 38.47 | 38.68 | 38.40 | 38.44 | 14,516,211 | +0.06(+0.16%) |
Apr 08, 2024 | 38.45 | 38.53 | 38.35 | 38.38 | 26,102,896 | +7.03(+22.42%) |
Apr 05, 2024 | 31.25 | 31.51 | 31.11 | 31.35 | 1,031,341 | -0.12(-0.38%) |
Apr 04, 2024 | 31.60 | 31.91 | 31.32 | 31.47 | 663,579 | +0.09(+0.29%) |
Apr 03, 2024 | 31.24 | 31.48 | 31.11 | 31.38 | 835,122 | -0.02(-0.06%) |
Apr 02, 2024 | 31.65 | 31.71 | 31.20 | 31.40 | 967,401 | -0.38(-1.20%) |
Apr 01, 2024 | 32.43 | 32.43 | 31.75 | 31.78 | 895,744 | -0.69(-2.13%) |
Mar 28, 2024 | 32.09 | 32.38 | 32.38 | 32.47 | 992,701 | +0.54(+1.69%) |
Mar 27, 2024 | 31.61 | 31.95 | 31.57 | 31.93 | 1,062,905 | +0.65(+2.08%) |
Mar 26, 2024 | 31.60 | 31.60 | 31.28 | 31.28 | 595,748 | -0.30(-0.95%) |
Mar 25, 2024 | 31.76 | 31.93 | 31.47 | 31.58 | 512,563 | -0.08(-0.25%) |
Mar 22, 2024 | 32.13 | 32.24 | 31.46 | 31.66 | 1,164,373 | -0.47(-1.46%) |
Mar 21, 2024 | 31.59 | 32.18 | 31.48 | 32.13 | 1,290,552 | +0.75(+2.39%) |
Mar 20, 2024 | 30.88 | 31.50 | 30.85 | 31.38 | 920,472 | +0.38(+1.23%) |
Mar 19, 2024 | 31.22 | 31.46 | 30.79 | 31.00 | 890,909 | -0.19(-0.61%) |
Mar 18, 2024 | 31.51 | 31.67 | 31.16 | 31.19 | 1,300,319 | -0.50(-1.58%) |
Mar 15, 2024 | 31.14 | 31.77 | 31.11 | 31.69 | 2,371,274 | +0.40(+1.28%) |
Mar 14, 2024 | 31.68 | 31.75 | 30.95 | 31.29 | 988,992 | -0.56(-1.76%) |
Mar 13, 2024 | 31.66 | 32.08 | 31.66 | 31.85 | 1,247,843 | +0.03(+0.09%) |
Mar 12, 2024 | 32.12 | 32.21 | 31.45 | 31.82 | 1,417,729 | -0.31(-0.96%) |
Mar 11, 2024 | 32.23 | 32.41 | 31.98 | 32.13 | 1,505,222 | -0.02(-0.06%) |
Mar 08, 2024 | 32.00 | 32.26 | 31.62 | 32.15 | 1,088,471 | +0.48(+1.52%) |
Mar 07, 2024 | 31.52 | 31.76 | 31.39 | 31.67 | 1,175,050 | +0.25(+0.80%) |
Mar 06, 2024 | 31.23 | 31.52 | 31.09 | 31.42 | 1,359,190 | +0.36(+1.16%) |
Mar 05, 2024 | 30.90 | 31.28 | 30.88 | 31.06 | 901,300 | +0.00(+0.00%) |
Mar 04, 2024 | 30.82 | 31.15 | 30.50 | 31.06 | 995,913 | +0.24(+0.78%) |