Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 36.40 | 37.13 | 36.39 | 37.13 | 35,485 | +0.60(+1.64%) |
May 07, 2024 | 36.46 | 36.81 | 36.42 | 36.53 | 38,179 | +0.07(+0.19%) |
May 06, 2024 | 36.46 | 36.87 | 36.30 | 36.46 | 40,187 | +0.20(+0.55%) |
May 03, 2024 | 37.21 | 37.29 | 36.07 | 36.26 | 35,262 | -0.54(-1.47%) |
May 02, 2024 | 36.27 | 36.87 | 35.83 | 36.80 | 62,176 | +0.94(+2.62%) |
May 01, 2024 | 35.79 | 36.50 | 35.65 | 35.86 | 51,476 | -0.17(-0.47%) |
Apr 30, 2024 | 35.73 | 36.63 | 35.73 | 36.03 | 79,712 | +0.18(+0.50%) |
Apr 29, 2024 | 35.36 | 36.39 | 35.36 | 35.85 | 100,866 | +1.19(+3.43%) |
Apr 26, 2024 | 34.16 | 34.88 | 34.02 | 34.66 | 50,755 | +0.50(+1.46%) |
Apr 25, 2024 | 33.82 | 34.62 | 33.48 | 34.16 | 69,935 | +0.12(+0.35%) |
Apr 24, 2024 | 33.75 | 34.38 | 33.62 | 34.04 | 62,241 | +0.14(+0.41%) |
Apr 23, 2024 | 33.36 | 34.19 | 33.36 | 33.90 | 58,498 | +0.40(+1.19%) |
Apr 22, 2024 | 33.56 | 33.83 | 33.08 | 33.50 | 48,118 | +0.05(+0.15%) |
Apr 19, 2024 | 32.62 | 33.51 | 32.54 | 33.45 | 91,030 | +0.76(+2.32%) |
Apr 18, 2024 | 32.61 | 32.97 | 32.27 | 32.69 | 87,803 | +0.31(+0.96%) |
Apr 17, 2024 | 33.04 | 33.49 | 32.36 | 32.38 | 75,032 | -0.60(-1.82%) |
Apr 16, 2024 | 33.95 | 34.00 | 32.97 | 32.98 | 93,551 | -1.22(-3.57%) |
Apr 15, 2024 | 33.50 | 34.27 | 33.50 | 34.20 | 114,947 | +0.80(+2.40%) |
Apr 12, 2024 | 33.63 | 33.76 | 33.33 | 33.40 | 82,573 | -0.32(-0.95%) |
Apr 11, 2024 | 33.85 | 34.17 | 33.57 | 33.72 | 67,576 | +0.07(+0.21%) |
Apr 10, 2024 | 34.50 | 34.50 | 33.33 | 33.65 | 97,811 | -1.63(-4.62%) |
Apr 09, 2024 | 34.05 | 35.33 | 34.05 | 35.28 | 66,096 | +1.20(+3.52%) |
Apr 08, 2024 | 34.45 | 34.86 | 34.00 | 34.08 | 66,679 | -0.20(-0.58%) |
Apr 05, 2024 | 34.25 | 34.76 | 34.20 | 34.28 | 59,903 | -0.14(-0.41%) |
Apr 04, 2024 | 34.98 | 35.19 | 34.09 | 34.42 | 125,303 | -0.30(-0.86%) |
Apr 03, 2024 | 34.76 | 34.98 | 34.52 | 34.72 | 106,668 | -0.24(-0.69%) |
Apr 02, 2024 | 35.12 | 36.34 | 34.80 | 34.96 | 157,966 | -0.48(-1.35%) |
Apr 01, 2024 | 37.00 | 37.00 | 35.38 | 35.44 | 83,550 | -1.27(-3.46%) |
Mar 28, 2024 | 36.91 | 37.18 | 36.39 | 36.71 | 88,470 | +0.05(+0.14%) |
Mar 27, 2024 | 35.64 | 36.72 | 35.64 | 36.66 | 88,894 | +1.34(+3.79%) |
Mar 26, 2024 | 35.99 | 36.11 | 35.30 | 35.32 | 56,911 | -0.44(-1.23%) |
Mar 25, 2024 | 35.51 | 36.12 | 35.51 | 35.76 | 140,896 | +0.14(+0.39%) |
Mar 22, 2024 | 36.88 | 36.88 | 35.52 | 35.62 | 103,642 | -0.97(-2.65%) |
Mar 21, 2024 | 35.97 | 36.87 | 35.96 | 36.59 | 197,180 | +0.57(+1.58%) |
Mar 20, 2024 | 35.50 | 36.11 | 34.85 | 36.02 | 187,949 | +0.43(+1.21%) |
Mar 19, 2024 | 35.49 | 35.80 | 35.38 | 35.59 | 111,687 | +0.13(+0.37%) |
Mar 18, 2024 | 35.35 | 35.84 | 35.20 | 35.46 | 129,747 | +0.12(+0.34%) |
Mar 15, 2024 | 36.30 | 36.85 | 35.04 | 35.34 | 1,132,148 | -1.13(-3.11%) |
Mar 14, 2024 | 37.39 | 37.39 | 36.17 | 36.48 | 195,580 | -0.91(-2.44%) |
Mar 13, 2024 | 37.31 | 37.60 | 37.11 | 37.39 | 91,529 | -0.05(-0.13%) |
Mar 12, 2024 | 37.99 | 38.18 | 37.26 | 37.44 | 108,787 | -0.69(-1.80%) |
Mar 11, 2024 | 38.25 | 38.53 | 37.85 | 38.12 | 111,503 | +0.02(+0.05%) |
Mar 08, 2024 | 37.54 | 38.15 | 37.48 | 38.10 | 87,226 | +0.69(+1.83%) |
Mar 07, 2024 | 38.01 | 38.22 | 37.35 | 37.42 | 91,397 | -0.47(-1.24%) |
Mar 06, 2024 | 38.26 | 38.56 | 37.65 | 37.89 | 120,440 | -0.06(-0.16%) |
Mar 05, 2024 | 38.19 | 38.61 | 37.73 | 37.95 | 128,036 | -0.25(-0.64%) |
Mar 04, 2024 | 38.15 | 38.26 | 37.78 | 38.19 | 93,144 | -0.03(-0.08%) |