Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 40.02 | 40.02 | 39.39 | 39.73 | 14,802 | -0.43(-1.06%) |
Apr 30, 2024 | 40.65 | 40.65 | 40.16 | 40.16 | 6,514 | -0.71(-1.74%) |
Apr 29, 2024 | 40.66 | 40.87 | 40.66 | 40.87 | 18,219 | +0.18(+0.44%) |
Apr 26, 2024 | 40.88 | 40.88 | 40.51 | 40.69 | 9,747 | -0.09(-0.22%) |
Apr 25, 2024 | 40.52 | 40.84 | 40.52 | 40.78 | 10,016 | +0.18(+0.46%) |
Apr 24, 2024 | 40.16 | 40.60 | 40.16 | 40.60 | 4,174 | +0.26(+0.63%) |
Apr 23, 2024 | 40.15 | 40.43 | 40.10 | 40.34 | 5,389 | +0.19(+0.46%) |
Apr 22, 2024 | 40.02 | 40.25 | 39.75 | 40.15 | 3,004 | +0.20(+0.50%) |
Apr 19, 2024 | 39.69 | 40.10 | 39.67 | 39.95 | 10,256 | +0.65(+1.65%) |
Apr 18, 2024 | 39.22 | 39.43 | 39.19 | 39.30 | 15,537 | +0.25(+0.63%) |
Apr 17, 2024 | 39.10 | 39.10 | 38.80 | 39.06 | 9,950 | +0.24(+0.63%) |
Apr 16, 2024 | 39.00 | 39.01 | 38.74 | 38.81 | 21,917 | -0.40(-1.03%) |
Apr 15, 2024 | 39.94 | 39.94 | 39.12 | 39.22 | 13,575 | -0.47(-1.20%) |
Apr 12, 2024 | 40.15 | 40.33 | 39.62 | 39.69 | 6,790 | -0.39(-0.98%) |
Apr 11, 2024 | 40.25 | 40.25 | 39.76 | 40.08 | 9,405 | -0.08(-0.20%) |
Apr 10, 2024 | 40.03 | 40.26 | 39.99 | 40.16 | 18,247 | -0.30(-0.74%) |
Apr 09, 2024 | 40.71 | 40.71 | 40.29 | 40.46 | 6,539 | -0.09(-0.21%) |
Apr 08, 2024 | 40.54 | 40.67 | 40.54 | 40.55 | 6,132 | +0.04(+0.09%) |
Apr 05, 2024 | 40.65 | 40.65 | 40.33 | 40.51 | 19,223 | -0.06(-0.16%) |
Apr 04, 2024 | 40.95 | 40.96 | 40.51 | 40.58 | 12,730 | -0.18(-0.43%) |
Apr 03, 2024 | 40.67 | 40.83 | 40.67 | 40.75 | 12,755 | +0.26(+0.65%) |
Apr 02, 2024 | 40.44 | 40.49 | 40.30 | 40.49 | 7,441 | +0.23(+0.57%) |
Apr 01, 2024 | 40.41 | 40.41 | 40.25 | 40.26 | 10,390 | -0.08(-0.20%) |
Mar 28, 2024 | 40.10 | 40.35 | 40.06 | 40.34 | 6,094 | +0.49(+1.23%) |
Mar 27, 2024 | 39.63 | 39.85 | 39.56 | 39.85 | 10,574 | +0.26(+0.66%) |
Mar 26, 2024 | 39.54 | 39.67 | 39.54 | 39.59 | 3,544 | -0.10(-0.25%) |
Mar 25, 2024 | 39.64 | 39.78 | 39.64 | 39.69 | 25,175 | +0.14(+0.35%) |
Mar 22, 2024 | 39.77 | 39.77 | 39.54 | 39.55 | 12,191 | -0.14(-0.36%) |
Mar 21, 2024 | 39.60 | 39.73 | 39.60 | 39.69 | 4,729 | +0.18(+0.45%) |
Mar 20, 2024 | 39.26 | 39.59 | 39.26 | 39.51 | 4,867 | +0.15(+0.37%) |
Mar 19, 2024 | 39.13 | 39.37 | 39.13 | 39.37 | 10,444 | +0.31(+0.79%) |
Mar 18, 2024 | 38.93 | 39.09 | 38.87 | 39.06 | 21,689 | +0.28(+0.71%) |
Mar 15, 2024 | 38.92 | 38.94 | 38.78 | 38.78 | 12,185 | +0.07(+0.18%) |
Mar 14, 2024 | 39.10 | 39.10 | 38.58 | 38.71 | 18,819 | -0.43(-1.09%) |
Mar 13, 2024 | 39.30 | 39.30 | 39.14 | 39.14 | 6,275 | +0.10(+0.25%) |
Mar 12, 2024 | 38.94 | 39.04 | 38.84 | 39.04 | 3,465 | +0.18(+0.46%) |
Mar 11, 2024 | 38.58 | 38.86 | 38.53 | 38.86 | 7,836 | +0.25(+0.64%) |
Mar 08, 2024 | 38.77 | 38.80 | 38.55 | 38.61 | 6,325 | -0.08(-0.22%) |
Mar 07, 2024 | 38.61 | 38.81 | 38.61 | 38.70 | 15,486 | +0.08(+0.22%) |
Mar 06, 2024 | 38.69 | 38.76 | 38.58 | 38.61 | 6,923 | +0.24(+0.62%) |
Mar 05, 2024 | 38.39 | 38.61 | 38.24 | 38.37 | 6,593 | +0.26(+0.69%) |
Mar 04, 2024 | 38.07 | 38.21 | 38.07 | 38.11 | 5,902 | +0.02(+0.04%) |