Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 36.54 | 36.54 | 35.93 | 36.14 | 4,131 | +0.01(+0.04%) |
May 02, 2024 | 35.83 | 36.20 | 35.75 | 36.13 | 7,584 | +0.44(+1.22%) |
May 01, 2024 | 35.42 | 35.94 | 35.42 | 35.69 | 18,309 | +0.34(+0.98%) |
Apr 30, 2024 | 35.24 | 35.51 | 35.20 | 35.35 | 11,130 | -0.21(-0.59%) |
Apr 29, 2024 | 35.48 | 35.71 | 35.39 | 35.56 | 2,622 | +0.15(+0.43%) |
Apr 26, 2024 | 35.34 | 35.55 | 35.34 | 35.41 | 10,441 | +0.01(+0.01%) |
Apr 25, 2024 | 35.50 | 35.50 | 35.37 | 35.40 | 4,068 | -0.49(-1.36%) |
Apr 24, 2024 | 35.63 | 35.89 | 35.63 | 35.89 | 5,842 | -0.06(-0.16%) |
Apr 23, 2024 | 35.58 | 36.12 | 35.58 | 35.95 | 6,396 | +0.48(+1.34%) |
Apr 22, 2024 | 35.60 | 35.66 | 35.43 | 35.47 | 7,865 | -0.05(-0.14%) |
Apr 19, 2024 | 34.87 | 35.52 | 34.87 | 35.52 | 3,026 | +0.55(+1.57%) |
Apr 18, 2024 | 34.98 | 35.05 | 34.84 | 34.97 | 15,948 | +0.20(+0.58%) |
Apr 17, 2024 | 35.01 | 35.25 | 34.73 | 34.77 | 6,938 | -0.15(-0.42%) |
Apr 16, 2024 | 34.72 | 34.92 | 34.63 | 34.92 | 3,457 | +0.03(+0.09%) |
Apr 15, 2024 | 35.19 | 35.25 | 34.86 | 34.89 | 78,009 | -0.04(-0.12%) |
Apr 12, 2024 | 35.27 | 35.34 | 34.93 | 34.93 | 2,894 | -0.43(-1.22%) |
Apr 11, 2024 | 35.33 | 35.55 | 35.33 | 35.36 | 4,636 | +0.09(+0.26%) |
Apr 10, 2024 | 35.74 | 35.74 | 35.08 | 35.27 | 9,167 | -1.06(-2.91%) |
Apr 09, 2024 | 36.36 | 36.45 | 36.22 | 36.33 | 17,552 | +0.01(+0.02%) |
Apr 08, 2024 | 36.15 | 36.45 | 36.15 | 36.32 | 6,506 | +0.32(+0.89%) |
Apr 05, 2024 | 36.11 | 36.11 | 35.77 | 36.00 | 8,478 | -0.11(-0.30%) |
Apr 04, 2024 | 36.23 | 36.33 | 36.01 | 36.11 | 6,423 | +0.11(+0.31%) |
Apr 03, 2024 | 36.30 | 36.30 | 35.86 | 36.00 | 7,321 | -0.27(-0.73%) |
Apr 02, 2024 | 36.80 | 36.80 | 36.17 | 36.27 | 13,989 | -0.61(-1.66%) |
Apr 01, 2024 | 37.20 | 37.20 | 36.88 | 36.88 | 3,944 | -0.35(-0.94%) |
Mar 28, 2024 | 37.07 | 37.50 | 37.07 | 37.23 | 2,674 | +0.08(+0.22%) |
Mar 27, 2024 | 36.65 | 37.15 | 36.65 | 37.15 | 4,595 | +0.60(+1.63%) |
Mar 26, 2024 | 36.60 | 36.67 | 36.54 | 36.55 | 8,619 | -0.01(-0.02%) |
Mar 25, 2024 | 36.83 | 36.92 | 36.56 | 36.56 | 11,319 | -0.19(-0.52%) |
Mar 22, 2024 | 37.13 | 37.14 | 36.75 | 36.75 | 6,954 | -0.32(-0.86%) |
Mar 21, 2024 | 36.78 | 37.20 | 36.78 | 37.07 | 4,804 | +0.27(+0.73%) |
Mar 20, 2024 | 36.55 | 36.86 | 36.43 | 36.80 | 28,049 | +0.10(+0.28%) |
Mar 19, 2024 | 36.25 | 36.72 | 36.25 | 36.70 | 54,916 | +0.40(+1.09%) |
Mar 18, 2024 | 36.30 | 36.54 | 36.25 | 36.30 | 2,626 | -0.07(-0.19%) |
Mar 15, 2024 | 36.22 | 36.51 | 36.07 | 36.37 | 11,687 | +0.04(+0.11%) |
Mar 14, 2024 | 36.66 | 36.77 | 36.24 | 36.33 | 47,173 | -0.44(-1.20%) |
Mar 13, 2024 | 36.74 | 37.01 | 36.69 | 36.77 | 147,844 | +0.00(+0.01%) |
Mar 12, 2024 | 36.64 | 36.81 | 36.61 | 36.77 | 3,346 | +0.18(+0.49%) |
Mar 11, 2024 | 36.45 | 36.67 | 36.45 | 36.59 | 4,623 | -0.02(-0.05%) |
Mar 08, 2024 | 36.60 | 36.69 | 36.58 | 36.61 | 2,655 | +0.20(+0.54%) |
Mar 07, 2024 | 36.54 | 36.56 | 36.35 | 36.41 | 7,844 | +0.10(+0.27%) |
Mar 06, 2024 | 36.58 | 36.77 | 36.31 | 36.31 | 7,330 | -0.25(-0.68%) |
Mar 05, 2024 | 36.74 | 37.08 | 36.56 | 36.56 | 9,375 | -0.39(-1.05%) |
Mar 04, 2024 | 37.19 | 37.23 | 36.88 | 36.95 | 6,858 | -0.27(-0.72%) |