Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 28.62 | 29.07 | 28.48 | 28.53 | 10,836 | -0.55(-1.88%) |
May 02, 2024 | 30.62 | 30.62 | 28.77 | 29.07 | 14,197 | -3.59(-10.98%) |
May 01, 2024 | 32.77 | 32.77 | 32.26 | 32.66 | 4,389 | -0.38(-1.15%) |
Apr 30, 2024 | 32.62 | 33.09 | 32.62 | 33.04 | 2,181 | +1.44(+4.55%) |
Apr 29, 2024 | 31.97 | 32.27 | 31.60 | 31.60 | 4,798 | -0.65(-2.02%) |
Apr 26, 2024 | 32.19 | 32.39 | 32.12 | 32.25 | 5,929 | -1.19(-3.56%) |
Apr 25, 2024 | 34.22 | 34.22 | 33.33 | 33.44 | 8,324 | -0.36(-1.05%) |
Apr 24, 2024 | 33.98 | 34.19 | 33.80 | 33.80 | 5,555 | -1.36(-3.88%) |
Apr 23, 2024 | 35.55 | 35.55 | 35.04 | 35.16 | 9,997 | -1.05(-2.89%) |
Apr 22, 2024 | 36.68 | 36.70 | 36.21 | 36.21 | 2,220 | -1.16(-3.09%) |
Apr 19, 2024 | 37.59 | 37.72 | 37.36 | 37.36 | 1,958 | +0.07(+0.19%) |
Apr 18, 2024 | 37.51 | 37.51 | 37.22 | 37.29 | 2,404 | -1.24(-3.21%) |
Apr 17, 2024 | 38.34 | 38.65 | 38.34 | 38.53 | 9,012 | +0.15(+0.38%) |
Apr 16, 2024 | 38.45 | 38.65 | 38.21 | 38.38 | 6,552 | +0.70(+1.85%) |
Apr 15, 2024 | 36.70 | 37.87 | 36.70 | 37.69 | 3,429 | -0.24(-0.64%) |
Apr 12, 2024 | 37.13 | 38.08 | 37.13 | 37.93 | 17,937 | +2.42(+6.82%) |
Apr 11, 2024 | 35.23 | 35.51 | 35.13 | 35.51 | 795 | -0.58(-1.61%) |
Apr 10, 2024 | 35.93 | 36.31 | 35.93 | 36.09 | 2,903 | +0.28(+0.79%) |
Apr 09, 2024 | 35.98 | 36.08 | 35.81 | 35.81 | 2,531 | -0.66(-1.80%) |
Apr 08, 2024 | 36.22 | 36.46 | 36.19 | 36.46 | 5,778 | -0.54(-1.45%) |
Apr 05, 2024 | 37.05 | 37.05 | 36.76 | 37.00 | 7,077 | +0.36(+0.98%) |
Apr 04, 2024 | 35.62 | 36.70 | 35.62 | 36.64 | 11,611 | +0.57(+1.58%) |
Apr 03, 2024 | 36.40 | 36.53 | 36.05 | 36.07 | 5,939 | +0.43(+1.21%) |
Apr 02, 2024 | 35.82 | 35.82 | 35.22 | 35.64 | 7,069 | -0.65(-1.79%) |
Apr 01, 2024 | 36.50 | 36.60 | 35.76 | 36.29 | 4,198 | -1.01(-2.71%) |
Mar 28, 2024 | 37.58 | 37.58 | 36.99 | 37.30 | 11,429 | -0.84(-2.19%) |
Mar 27, 2024 | 38.71 | 38.80 | 38.14 | 38.14 | 7,357 | +0.13(+0.33%) |
Mar 26, 2024 | 37.62 | 38.01 | 37.62 | 38.01 | 4,159 | -0.37(-0.97%) |
Mar 25, 2024 | 38.30 | 38.52 | 38.26 | 38.38 | 6,398 | -0.07(-0.18%) |
Mar 22, 2024 | 38.46 | 38.59 | 38.25 | 38.45 | 7,027 | +1.10(+2.94%) |
Mar 21, 2024 | 37.26 | 37.39 | 37.22 | 37.35 | 2,610 | +0.15(+0.41%) |
Mar 20, 2024 | 37.35 | 37.78 | 37.10 | 37.20 | 2,534 | -0.66(-1.74%) |
Mar 19, 2024 | 38.41 | 38.41 | 37.85 | 37.86 | 8,147 | +0.53(+1.41%) |
Mar 18, 2024 | 37.17 | 37.54 | 37.17 | 37.33 | 2,489 | -0.16(-0.43%) |
Mar 15, 2024 | 37.25 | 37.57 | 37.11 | 37.49 | 7,901 | +0.41(+1.12%) |
Mar 14, 2024 | 36.50 | 37.25 | 36.50 | 37.08 | 8,757 | +1.38(+3.85%) |
Mar 13, 2024 | 35.00 | 35.73 | 35.00 | 35.70 | 16,742 | -0.10(-0.28%) |
Mar 12, 2024 | 36.22 | 36.22 | 35.80 | 35.80 | 13,538 | -1.86(-4.94%) |
Mar 11, 2024 | 38.20 | 38.20 | 37.23 | 37.66 | 9,793 | -1.74(-4.41%) |
Mar 08, 2024 | 39.52 | 39.82 | 39.20 | 39.40 | 19,769 | -0.47(-1.18%) |
Mar 07, 2024 | 40.03 | 40.27 | 39.78 | 39.87 | 22,163 | +0.66(+1.69%) |
Mar 06, 2024 | 38.71 | 39.28 | 38.35 | 39.21 | 39,594 | -1.67(-4.08%) |
Mar 05, 2024 | 40.79 | 40.92 | 40.30 | 40.88 | 27,522 | +1.20(+3.02%) |
Mar 04, 2024 | 38.60 | 39.84 | 38.60 | 39.68 | 15,343 | +1.68(+4.42%) |