Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 41.09 | 42.59 | 41.09 | 42.24 | 25,310 | +0.71(+1.70%) |
May 07, 2024 | 41.51 | 41.92 | 41.36 | 41.53 | 20,713 | -0.07(-0.17%) |
May 06, 2024 | 40.69 | 41.90 | 40.69 | 41.60 | 24,327 | +0.92(+2.25%) |
May 03, 2024 | 40.82 | 40.82 | 40.38 | 40.69 | 14,557 | +0.35(+0.86%) |
May 02, 2024 | 40.61 | 40.94 | 40.23 | 40.34 | 15,308 | -0.07(-0.17%) |
May 01, 2024 | 39.88 | 41.05 | 39.88 | 40.41 | 27,712 | +0.50(+1.25%) |
Apr 30, 2024 | 41.06 | 41.35 | 39.61 | 39.91 | 56,686 | -1.23(-2.98%) |
Apr 29, 2024 | 41.03 | 41.56 | 40.48 | 41.13 | 24,743 | +0.48(+1.18%) |
Apr 26, 2024 | 39.10 | 41.10 | 39.10 | 40.66 | 34,009 | +1.83(+4.72%) |
Apr 25, 2024 | 38.79 | 38.85 | 38.37 | 38.82 | 17,628 | -0.05(-0.13%) |
Apr 24, 2024 | 38.40 | 38.89 | 38.38 | 38.87 | 20,785 | +0.31(+0.80%) |
Apr 23, 2024 | 38.02 | 38.58 | 37.96 | 38.56 | 19,976 | +0.69(+1.82%) |
Apr 22, 2024 | 37.65 | 38.01 | 37.42 | 37.88 | 13,408 | +0.35(+0.93%) |
Apr 19, 2024 | 37.37 | 37.75 | 37.19 | 37.53 | 12,275 | +0.18(+0.48%) |
Apr 18, 2024 | 36.87 | 37.35 | 36.80 | 37.35 | 23,050 | +0.29(+0.78%) |
Apr 17, 2024 | 37.46 | 37.74 | 36.92 | 37.06 | 21,123 | -0.18(-0.48%) |
Apr 16, 2024 | 37.13 | 37.46 | 36.88 | 37.24 | 22,256 | -0.05(-0.13%) |
Apr 15, 2024 | 37.82 | 37.97 | 37.18 | 37.29 | 22,108 | -0.20(-0.53%) |
Apr 12, 2024 | 37.70 | 37.70 | 37.30 | 37.49 | 17,602 | -0.30(-0.79%) |
Apr 11, 2024 | 37.65 | 38.04 | 37.63 | 37.79 | 17,011 | -0.34(-0.89%) |
Apr 10, 2024 | 38.49 | 38.49 | 37.46 | 38.12 | 26,588 | -0.52(-1.34%) |
Apr 09, 2024 | 38.02 | 38.64 | 37.90 | 38.64 | 31,414 | +0.40(+1.04%) |
Apr 08, 2024 | 38.58 | 38.62 | 38.18 | 38.24 | 14,981 | -0.06(-0.16%) |
Apr 05, 2024 | 38.11 | 38.39 | 37.82 | 38.30 | 22,556 | +0.11(+0.29%) |
Apr 04, 2024 | 38.97 | 39.22 | 38.11 | 38.19 | 16,942 | -0.74(-1.89%) |
Apr 03, 2024 | 38.25 | 39.01 | 38.25 | 38.93 | 12,515 | +0.53(+1.38%) |
Apr 02, 2024 | 38.82 | 39.04 | 38.11 | 38.40 | 30,588 | -0.70(-1.78%) |
Apr 01, 2024 | 39.61 | 39.86 | 39.04 | 39.10 | 26,485 | -0.68(-1.70%) |
Mar 28, 2024 | 39.93 | 40.06 | 39.74 | 39.78 | 27,371 | +0.18(+0.45%) |
Mar 27, 2024 | 39.52 | 39.69 | 39.32 | 39.60 | 22,839 | +0.38(+0.97%) |
Mar 26, 2024 | 39.22 | 39.57 | 38.99 | 39.22 | 26,397 | +0.00(+0.00%) |
Mar 25, 2024 | 39.43 | 40.00 | 39.20 | 39.22 | 28,865 | -0.29(-0.73%) |
Mar 22, 2024 | 39.50 | 39.60 | 39.07 | 39.51 | 30,470 | +0.16(+0.41%) |
Mar 21, 2024 | 38.83 | 39.61 | 38.77 | 39.35 | 42,142 | +0.53(+1.36%) |
Mar 20, 2024 | 37.36 | 38.86 | 37.24 | 38.82 | 44,218 | +1.50(+4.03%) |
Mar 19, 2024 | 37.08 | 38.18 | 37.01 | 37.32 | 47,093 | +0.15(+0.40%) |
Mar 18, 2024 | 38.29 | 38.43 | 37.17 | 37.17 | 38,089 | -1.27(-3.29%) |
Mar 15, 2024 | 37.46 | 38.59 | 37.46 | 38.43 | 49,033 | +0.84(+2.23%) |
Mar 14, 2024 | 38.38 | 38.48 | 37.60 | 37.60 | 28,285 | -0.97(-2.51%) |
Mar 13, 2024 | 39.15 | 39.15 | 38.47 | 38.56 | 39,894 | -0.40(-1.02%) |
Mar 12, 2024 | 38.56 | 39.18 | 38.56 | 38.96 | 32,751 | -0.06(-0.15%) |
Mar 11, 2024 | 39.12 | 39.28 | 38.56 | 39.02 | 39,194 | +0.09(+0.23%) |
Mar 08, 2024 | 38.68 | 39.26 | 38.68 | 38.93 | 27,071 | +0.29(+0.75%) |
Mar 07, 2024 | 38.75 | 39.20 | 38.40 | 38.64 | 31,459 | +0.19(+0.49%) |
Mar 06, 2024 | 39.00 | 39.19 | 38.44 | 38.45 | 42,928 | -0.18(-0.46%) |
Mar 05, 2024 | 38.03 | 39.20 | 38.03 | 38.63 | 44,954 | +0.52(+1.36%) |
Mar 04, 2024 | 39.54 | 40.49 | 38.10 | 38.11 | 89,184 | -0.34(-0.88%) |