Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 37.76 | 37.95 | 36.87 | 37.24 | 869,773 | -0.02(-0.05%) |
May 02, 2024 | 37.80 | 37.80 | 37.16 | 37.26 | 899,494 | -0.11(-0.29%) |
May 01, 2024 | 37.03 | 38.20 | 37.02 | 37.37 | 861,473 | +0.27(+0.73%) |
Apr 30, 2024 | 37.60 | 38.04 | 37.09 | 37.10 | 1,346,801 | -0.76(-2.01%) |
Apr 29, 2024 | 37.78 | 38.07 | 37.69 | 37.86 | 820,335 | +0.19(+0.50%) |
Apr 26, 2024 | 37.62 | 38.28 | 37.53 | 37.67 | 886,257 | +0.06(+0.16%) |
Apr 25, 2024 | 36.51 | 37.65 | 36.51 | 37.61 | 1,010,802 | +0.46(+1.24%) |
Apr 24, 2024 | 36.95 | 37.22 | 36.70 | 37.15 | 933,829 | +0.35(+0.95%) |
Apr 23, 2024 | 36.73 | 37.37 | 36.70 | 36.80 | 681,847 | +0.10(+0.27%) |
Apr 22, 2024 | 36.64 | 36.94 | 36.44 | 36.70 | 880,011 | +0.37(+1.02%) |
Apr 19, 2024 | 36.65 | 36.91 | 36.18 | 36.33 | 928,285 | -0.42(-1.14%) |
Apr 18, 2024 | 36.51 | 37.02 | 36.20 | 36.75 | 784,097 | +0.44(+1.21%) |
Apr 17, 2024 | 36.43 | 36.59 | 36.23 | 36.31 | 1,134,745 | +0.06(+0.17%) |
Apr 16, 2024 | 35.66 | 36.50 | 35.36 | 36.25 | 830,704 | +0.48(+1.34%) |
Apr 15, 2024 | 36.25 | 36.51 | 35.69 | 35.77 | 981,426 | -0.54(-1.49%) |
Apr 12, 2024 | 37.25 | 37.30 | 36.23 | 36.31 | 977,771 | -1.19(-3.17%) |
Apr 11, 2024 | 37.98 | 38.32 | 37.48 | 37.50 | 865,805 | -0.25(-0.66%) |
Apr 10, 2024 | 37.87 | 38.22 | 37.56 | 37.75 | 676,101 | -0.84(-2.18%) |
Apr 09, 2024 | 38.38 | 38.82 | 38.36 | 38.59 | 598,868 | +0.38(+0.99%) |
Apr 08, 2024 | 38.45 | 38.52 | 38.05 | 38.21 | 585,092 | +0.00(+0.00%) |
Apr 05, 2024 | 38.27 | 38.65 | 38.13 | 38.21 | 938,033 | -0.41(-1.06%) |
Apr 04, 2024 | 38.76 | 38.99 | 38.44 | 38.62 | 702,403 | +0.18(+0.47%) |
Apr 03, 2024 | 37.94 | 38.61 | 37.94 | 38.44 | 807,682 | +0.26(+0.68%) |
Apr 02, 2024 | 37.95 | 38.38 | 37.68 | 38.18 | 731,719 | -0.23(-0.60%) |
Apr 01, 2024 | 38.81 | 39.12 | 38.20 | 38.41 | 825,254 | -0.26(-0.67%) |
Mar 28, 2024 | 39.42 | 39.70 | 38.62 | 38.67 | 1,199,815 | -0.70(-1.78%) |
Mar 27, 2024 | 39.00 | 39.44 | 38.73 | 39.37 | 1,168,777 | +0.66(+1.70%) |
Mar 26, 2024 | 38.46 | 38.80 | 38.42 | 38.71 | 972,024 | +0.47(+1.23%) |
Mar 25, 2024 | 37.92 | 38.58 | 37.92 | 38.24 | 932,874 | +0.16(+0.42%) |
Mar 22, 2024 | 38.25 | 38.36 | 37.98 | 38.08 | 648,058 | -0.16(-0.42%) |
Mar 21, 2024 | 38.43 | 38.97 | 38.03 | 38.24 | 825,976 | +0.14(+0.37%) |
Mar 20, 2024 | 38.15 | 38.16 | 37.35 | 38.10 | 1,034,098 | -0.07(-0.18%) |
Mar 19, 2024 | 37.51 | 38.22 | 37.51 | 38.17 | 833,223 | +0.49(+1.30%) |
Mar 18, 2024 | 38.01 | 38.29 | 37.61 | 37.68 | 1,309,090 | -0.26(-0.69%) |
Mar 15, 2024 | 37.46 | 38.33 | 37.46 | 37.94 | 5,145,683 | +0.19(+0.50%) |
Mar 14, 2024 | 38.08 | 38.08 | 37.53 | 37.75 | 1,194,370 | -0.31(-0.81%) |
Mar 13, 2024 | 38.04 | 38.32 | 37.93 | 38.06 | 899,336 | -0.04(-0.10%) |
Mar 12, 2024 | 38.10 | 38.42 | 37.87 | 38.10 | 806,380 | +0.08(+0.21%) |
Mar 11, 2024 | 37.83 | 38.48 | 37.83 | 38.02 | 899,757 | -0.04(-0.11%) |
Mar 08, 2024 | 38.63 | 38.82 | 37.92 | 38.06 | 893,397 | -0.35(-0.91%) |
Mar 07, 2024 | 38.99 | 39.19 | 38.22 | 38.41 | 1,132,648 | -0.41(-1.06%) |
Mar 06, 2024 | 38.28 | 38.89 | 38.01 | 38.82 | 1,371,884 | +1.11(+2.94%) |
Mar 05, 2024 | 37.70 | 37.90 | 37.23 | 37.71 | 1,168,519 | -0.35(-0.92%) |
Mar 04, 2024 | 38.48 | 38.74 | 37.93 | 38.06 | 1,358,226 | -0.50(-1.30%) |