Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 37.52 | 37.65 | 37.40 | 37.63 | 1,070,684 | +0.27(+0.72%) |
May 02, 2024 | 36.98 | 37.42 | 36.86 | 37.36 | 1,529,909 | +0.87(+2.38%) |
May 01, 2024 | 36.50 | 36.84 | 36.46 | 36.49 | 1,748,848 | +0.05(+0.14%) |
Apr 30, 2024 | 36.57 | 36.99 | 36.44 | 36.44 | 1,565,149 | -0.49(-1.33%) |
Apr 29, 2024 | 36.78 | 36.95 | 36.74 | 36.93 | 1,094,940 | +0.36(+0.98%) |
Apr 26, 2024 | 36.49 | 36.57 | 36.44 | 36.57 | 1,028,053 | +0.42(+1.16%) |
Apr 25, 2024 | 35.81 | 36.20 | 35.75 | 36.15 | 1,217,182 | +0.11(+0.31%) |
Apr 24, 2024 | 36.08 | 36.12 | 35.93 | 36.04 | 3,799,046 | +0.05(+0.14%) |
Apr 23, 2024 | 35.76 | 36.01 | 35.73 | 35.99 | 1,580,324 | +0.29(+0.81%) |
Apr 22, 2024 | 35.36 | 35.73 | 35.36 | 35.70 | 1,582,778 | +0.34(+0.96%) |
Apr 19, 2024 | 35.33 | 35.42 | 35.27 | 35.36 | 1,387,746 | -0.13(-0.37%) |
Apr 18, 2024 | 35.50 | 35.65 | 35.40 | 35.49 | 1,114,541 | +0.11(+0.31%) |
Apr 17, 2024 | 35.57 | 35.65 | 35.30 | 35.38 | 2,048,110 | +0.08(+0.23%) |
Apr 16, 2024 | 35.38 | 35.45 | 35.24 | 35.30 | 4,108,158 | -0.47(-1.31%) |
Apr 15, 2024 | 36.19 | 36.19 | 35.73 | 35.77 | 1,463,466 | -0.24(-0.67%) |
Apr 12, 2024 | 36.31 | 36.34 | 35.95 | 36.01 | 1,295,481 | -0.73(-1.99%) |
Apr 11, 2024 | 36.73 | 36.77 | 36.52 | 36.74 | 1,340,420 | +0.14(+0.38%) |
Apr 10, 2024 | 36.64 | 36.69 | 36.49 | 36.60 | 1,678,007 | -0.43(-1.16%) |
Apr 09, 2024 | 36.95 | 37.06 | 36.86 | 37.03 | 4,557,002 | +0.34(+0.93%) |
Apr 08, 2024 | 36.64 | 36.77 | 36.63 | 36.69 | 842,707 | +0.24(+0.66%) |
Apr 05, 2024 | 36.33 | 36.51 | 36.28 | 36.45 | 968,295 | +0.08(+0.22%) |
Apr 04, 2024 | 36.78 | 36.85 | 36.35 | 36.37 | 982,413 | -0.12(-0.33%) |
Apr 03, 2024 | 36.31 | 36.55 | 36.28 | 36.49 | 1,095,213 | +0.06(+0.16%) |
Apr 02, 2024 | 36.43 | 36.52 | 36.37 | 36.43 | 1,428,234 | +0.13(+0.36%) |
Apr 01, 2024 | 36.41 | 36.53 | 36.24 | 36.30 | 1,442,618 | +0.11(+0.30%) |
Mar 28, 2024 | 36.07 | 36.20 | 36.20 | 36.19 | 1,228,261 | +0.16(+0.44%) |
Mar 27, 2024 | 35.99 | 36.03 | 35.91 | 36.03 | 873,013 | +0.08(+0.22%) |
Mar 26, 2024 | 36.03 | 36.04 | 35.93 | 35.95 | 1,380,576 | -0.08(-0.22%) |
Mar 25, 2024 | 35.97 | 36.07 | 35.96 | 36.03 | 699,676 | -0.03(-0.08%) |
Mar 22, 2024 | 36.11 | 36.12 | 35.99 | 36.06 | 1,090,642 | -0.21(-0.58%) |
Mar 21, 2024 | 36.47 | 36.47 | 36.24 | 36.27 | 1,307,455 | +0.00(+0.00%) |
Mar 20, 2024 | 35.99 | 36.29 | 35.93 | 36.27 | 1,285,566 | +0.31(+0.86%) |
Mar 19, 2024 | 35.91 | 36.01 | 35.80 | 35.96 | 956,144 | -0.13(-0.36%) |
Mar 18, 2024 | 36.19 | 36.27 | 36.06 | 36.09 | 1,228,766 | +0.09(+0.25%) |
Mar 15, 2024 | 36.08 | 36.14 | 35.98 | 36.00 | 814,868 | -0.13(-0.36%) |
Mar 14, 2024 | 36.32 | 36.34 | 36.03 | 36.13 | 1,578,602 | -0.13(-0.36%) |
Mar 13, 2024 | 36.27 | 36.35 | 36.20 | 36.26 | 1,118,399 | -0.21(-0.58%) |
Mar 12, 2024 | 36.40 | 36.47 | 36.22 | 36.47 | 1,070,051 | +0.33(+0.91%) |
Mar 11, 2024 | 36.06 | 36.22 | 36.02 | 36.14 | 1,120,710 | +0.12(+0.33%) |
Mar 08, 2024 | 36.20 | 36.26 | 36.01 | 36.02 | 1,953,572 | -0.09(-0.25%) |
Mar 07, 2024 | 36.00 | 36.12 | 35.89 | 36.11 | 1,224,186 | +0.19(+0.53%) |
Mar 06, 2024 | 35.98 | 36.04 | 35.88 | 35.92 | 2,269,228 | +0.46(+1.30%) |
Mar 05, 2024 | 35.55 | 35.66 | 35.42 | 35.46 | 1,810,417 | -0.23(-0.64%) |
Mar 04, 2024 | 35.85 | 35.85 | 35.67 | 35.69 | 945,790 | -0.16(-0.45%) |