Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 39.35 | 39.86 | 39.35 | 39.77 | 1,254,581 | +0.00(+0.00%) |
May 07, 2024 | 40.27 | 41.06 | 39.75 | 39.77 | 515,219 | -0.41(-1.01%) |
May 06, 2024 | 40.98 | 41.17 | 39.99 | 40.18 | 705,715 | -0.42(-1.03%) |
May 03, 2024 | 41.57 | 41.57 | 39.88 | 40.60 | 770,049 | -0.40(-0.97%) |
May 02, 2024 | 40.05 | 41.16 | 38.77 | 40.99 | 1,178,283 | +2.82(+7.37%) |
May 01, 2024 | 36.37 | 38.87 | 36.11 | 38.18 | 1,019,822 | +1.46(+3.98%) |
Apr 30, 2024 | 37.44 | 37.69 | 36.54 | 36.72 | 772,655 | -1.09(-2.89%) |
Apr 29, 2024 | 37.05 | 37.89 | 36.63 | 37.81 | 556,919 | +1.03(+2.81%) |
Apr 26, 2024 | 36.41 | 38.69 | 36.31 | 36.78 | 1,005,336 | +0.32(+0.87%) |
Apr 25, 2024 | 33.40 | 36.73 | 33.40 | 36.46 | 1,453,151 | +1.11(+3.15%) |
Apr 24, 2024 | 35.35 | 35.65 | 34.58 | 35.34 | 947,336 | -0.32(-0.89%) |
Apr 23, 2024 | 33.90 | 35.78 | 33.90 | 35.66 | 792,106 | +1.62(+4.76%) |
Apr 22, 2024 | 34.43 | 34.67 | 33.71 | 34.04 | 1,398,992 | -0.26(-0.75%) |
Apr 19, 2024 | 33.09 | 34.66 | 33.09 | 34.30 | 989,858 | +1.27(+3.86%) |
Apr 18, 2024 | 32.29 | 33.68 | 32.08 | 33.03 | 890,725 | +0.96(+3.01%) |
Apr 17, 2024 | 34.00 | 34.00 | 31.93 | 32.06 | 670,132 | -1.30(-3.91%) |
Apr 16, 2024 | 33.22 | 33.52 | 32.64 | 33.36 | 877,418 | -0.25(-0.74%) |
Apr 15, 2024 | 34.50 | 34.76 | 33.56 | 33.61 | 686,279 | -0.49(-1.43%) |
Apr 12, 2024 | 34.46 | 34.64 | 33.85 | 34.10 | 472,189 | -0.66(-1.89%) |
Apr 11, 2024 | 35.04 | 35.46 | 34.22 | 34.76 | 605,541 | -0.44(-1.24%) |
Apr 10, 2024 | 34.99 | 35.67 | 34.57 | 35.19 | 490,137 | -0.81(-2.24%) |
Apr 09, 2024 | 35.96 | 36.40 | 35.59 | 36.00 | 409,818 | -0.28(-0.77%) |
Apr 08, 2024 | 35.46 | 37.01 | 35.46 | 36.28 | 556,330 | +0.98(+2.79%) |
Apr 05, 2024 | 35.27 | 35.48 | 34.50 | 35.29 | 702,914 | -0.13(-0.37%) |
Apr 04, 2024 | 36.57 | 36.77 | 35.22 | 35.42 | 779,030 | +0.22(+0.62%) |
Apr 03, 2024 | 34.66 | 35.77 | 34.66 | 35.20 | 530,240 | +0.40(+1.14%) |
Apr 02, 2024 | 35.60 | 36.00 | 34.57 | 34.81 | 731,518 | -0.98(-2.75%) |
Apr 01, 2024 | 37.17 | 37.29 | 35.61 | 35.79 | 674,486 | -1.25(-3.38%) |
Mar 28, 2024 | 37.07 | 37.76 | 36.73 | 37.04 | 407,748 | -0.38(-1.01%) |
Mar 27, 2024 | 37.24 | 37.55 | 36.67 | 37.42 | 562,352 | +0.65(+1.76%) |
Mar 26, 2024 | 35.63 | 37.08 | 35.63 | 36.78 | 1,063,940 | +1.26(+3.56%) |
Mar 25, 2024 | 35.41 | 36.02 | 34.83 | 35.51 | 460,680 | +0.11(+0.31%) |
Mar 22, 2024 | 38.03 | 38.08 | 35.36 | 35.40 | 1,053,032 | -2.88(-7.53%) |
Mar 21, 2024 | 40.39 | 40.65 | 37.50 | 38.29 | 1,115,384 | -1.66(-4.16%) |
Mar 20, 2024 | 38.81 | 40.24 | 38.39 | 39.95 | 976,883 | +1.02(+2.63%) |
Mar 19, 2024 | 38.25 | 39.28 | 38.17 | 38.92 | 696,252 | +0.76(+1.98%) |
Mar 18, 2024 | 36.82 | 38.25 | 36.62 | 38.17 | 797,942 | +1.17(+3.17%) |
Mar 15, 2024 | 36.81 | 37.77 | 36.57 | 36.99 | 1,193,897 | -0.41(-1.09%) |
Mar 14, 2024 | 38.24 | 38.53 | 36.89 | 37.40 | 1,055,998 | -0.82(-2.13%) |
Mar 13, 2024 | 36.30 | 38.29 | 36.30 | 38.22 | 1,527,719 | +1.73(+4.74%) |
Mar 12, 2024 | 36.37 | 36.71 | 35.68 | 36.49 | 989,178 | +0.18(+0.49%) |
Mar 11, 2024 | 38.20 | 38.59 | 36.15 | 36.31 | 1,067,584 | -2.41(-6.22%) |
Mar 08, 2024 | 37.66 | 38.98 | 37.45 | 38.72 | 2,091,805 | +1.47(+3.95%) |
Mar 07, 2024 | 37.52 | 37.91 | 36.98 | 37.24 | 580,963 | -0.12(-0.32%) |
Mar 06, 2024 | 37.87 | 38.21 | 37.01 | 37.36 | 539,128 | -0.25(-0.66%) |
Mar 05, 2024 | 36.84 | 38.60 | 36.71 | 37.61 | 1,231,385 | +0.41(+1.10%) |
Mar 04, 2024 | 38.04 | 38.39 | 37.03 | 37.20 | 595,844 | -0.88(-2.30%) |