Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 35.96 | 36.27 | 35.88 | 36.00 | 5,030 | +0.44(+1.24%) |
May 09, 2024 | 35.51 | 35.71 | 35.40 | 35.56 | 5,035 | +0.16(+0.46%) |
May 08, 2024 | 35.07 | 35.57 | 35.01 | 35.40 | 7,450 | -0.21(-0.60%) |
May 07, 2024 | 35.95 | 36.46 | 35.61 | 35.61 | 5,891 | +0.96(+2.77%) |
May 06, 2024 | 34.82 | 34.99 | 34.65 | 34.65 | 4,100 | +0.25(+0.74%) |
May 03, 2024 | 34.22 | 34.91 | 34.03 | 34.40 | 4,236 | +1.59(+4.83%) |
May 02, 2024 | 32.92 | 33.01 | 32.66 | 32.81 | 12,016 | +0.07(+0.21%) |
May 01, 2024 | 32.35 | 32.74 | 32.13 | 32.74 | 20,944 | -0.01(-0.03%) |
Apr 30, 2024 | 32.93 | 33.09 | 32.45 | 32.75 | 13,256 | -0.77(-2.30%) |
Apr 29, 2024 | 33.32 | 33.52 | 33.32 | 33.52 | 16,842 | +0.32(+0.96%) |
Apr 26, 2024 | 32.92 | 33.20 | 32.85 | 33.20 | 22,659 | +0.64(+1.97%) |
Apr 25, 2024 | 32.34 | 32.56 | 32.21 | 32.56 | 10,289 | -0.30(-0.91%) |
Apr 24, 2024 | 32.80 | 32.86 | 32.09 | 32.86 | 15,227 | -0.64(-1.91%) |
Apr 23, 2024 | 32.43 | 33.74 | 32.43 | 33.50 | 10,903 | +0.52(+1.58%) |
Apr 22, 2024 | 32.94 | 32.98 | 32.64 | 32.98 | 8,671 | +0.86(+2.68%) |
Apr 19, 2024 | 31.76 | 32.39 | 31.76 | 32.12 | 7,956 | +0.03(+0.09%) |
Apr 18, 2024 | 32.04 | 32.44 | 32.02 | 32.09 | 12,701 | +0.46(+1.45%) |
Apr 17, 2024 | 31.87 | 31.90 | 31.41 | 31.63 | 18,336 | -0.47(-1.47%) |
Apr 16, 2024 | 31.80 | 32.17 | 31.57 | 32.10 | 11,502 | -0.30(-0.92%) |
Apr 15, 2024 | 32.73 | 32.82 | 32.02 | 32.40 | 6,840 | +0.64(+2.02%) |
Apr 12, 2024 | 32.18 | 32.36 | 31.76 | 31.76 | 7,544 | -0.15(-0.47%) |
Apr 11, 2024 | 31.59 | 32.02 | 31.57 | 31.91 | 10,755 | +0.30(+0.95%) |
Apr 10, 2024 | 32.18 | 32.18 | 31.61 | 31.61 | 5,911 | -0.79(-2.43%) |
Apr 09, 2024 | 32.46 | 32.59 | 32.21 | 32.40 | 9,848 | -0.10(-0.30%) |
Apr 08, 2024 | 32.58 | 32.94 | 32.40 | 32.49 | 16,605 | +0.22(+0.70%) |
Apr 05, 2024 | 32.13 | 32.74 | 32.12 | 32.27 | 29,762 | -0.67(-2.03%) |
Apr 04, 2024 | 32.57 | 33.23 | 32.53 | 32.94 | 28,616 | +0.48(+1.48%) |
Apr 03, 2024 | 32.33 | 32.46 | 32.12 | 32.46 | 4,788 | +0.32(+1.00%) |
Apr 02, 2024 | 32.08 | 32.14 | 31.91 | 32.14 | 11,413 | -0.95(-2.87%) |
Apr 01, 2024 | 33.16 | 33.23 | 33.07 | 33.09 | 6,565 | -0.20(-0.60%) |
Mar 28, 2024 | 33.25 | 33.80 | 33.25 | 33.29 | 12,353 | +0.34(+1.03%) |
Mar 27, 2024 | 32.78 | 33.38 | 32.78 | 32.95 | 8,921 | -0.34(-1.02%) |
Mar 26, 2024 | 32.91 | 33.29 | 32.73 | 33.29 | 8,004 | +0.28(+0.85%) |
Mar 25, 2024 | 33.11 | 33.46 | 32.89 | 33.01 | 8,631 | -1.01(-2.97%) |
Mar 22, 2024 | 33.91 | 34.02 | 33.65 | 34.02 | 2,587 | +0.07(+0.21%) |
Mar 21, 2024 | 33.85 | 34.08 | 33.84 | 33.95 | 5,384 | +0.83(+2.51%) |
Mar 20, 2024 | 32.96 | 33.49 | 32.87 | 33.12 | 26,544 | +0.92(+2.86%) |
Mar 19, 2024 | 32.25 | 32.39 | 32.09 | 32.20 | 7,180 | -0.98(-2.95%) |
Mar 18, 2024 | 32.91 | 33.18 | 32.77 | 33.18 | 6,528 | +0.23(+0.70%) |
Mar 15, 2024 | 32.81 | 32.97 | 32.60 | 32.95 | 6,681 | -0.33(-0.99%) |
Mar 14, 2024 | 33.20 | 33.28 | 32.81 | 33.28 | 4,557 | -0.32(-0.97%) |
Mar 13, 2024 | 33.60 | 33.76 | 33.51 | 33.60 | 5,325 | -0.75(-2.17%) |
Mar 12, 2024 | 34.31 | 34.70 | 33.87 | 34.35 | 12,302 | -0.70(-2.00%) |
Mar 11, 2024 | 35.23 | 35.79 | 35.05 | 35.05 | 4,284 | +0.20(+0.57%) |
Mar 08, 2024 | 35.23 | 35.23 | 34.85 | 34.85 | 2,178 | -0.30(-0.85%) |
Mar 07, 2024 | 35.55 | 35.55 | 35.13 | 35.15 | 3,202 | -0.01(-0.03%) |
Mar 06, 2024 | 35.53 | 35.53 | 34.99 | 35.16 | 7,216 | -0.35(-0.99%) |
Mar 05, 2024 | 35.09 | 35.51 | 35.09 | 35.51 | 5,112 | -0.43(-1.19%) |
Mar 04, 2024 | 35.55 | 35.94 | 35.25 | 35.94 | 6,907 | +0.81(+2.30%) |