Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 35.80 | 35.80 | 35.02 | 35.70 | 23,812 | +0.40(+1.13%) |
May 03, 2024 | 35.07 | 35.50 | 35.07 | 35.30 | 4,417 | +0.47(+1.35%) |
May 02, 2024 | 34.86 | 35.20 | 34.38 | 34.83 | 11,690 | +0.07(+0.20%) |
May 01, 2024 | 33.57 | 35.50 | 33.42 | 34.76 | 20,785 | +1.69(+5.11%) |
Apr 30, 2024 | 33.20 | 33.50 | 33.00 | 33.07 | 16,524 | -0.13(-0.39%) |
Apr 29, 2024 | 34.37 | 34.37 | 33.14 | 33.20 | 13,697 | -1.04(-3.04%) |
Apr 26, 2024 | 34.52 | 34.52 | 33.37 | 34.24 | 12,672 | +0.35(+1.03%) |
Apr 25, 2024 | 34.29 | 34.57 | 33.52 | 33.89 | 15,286 | -0.71(-2.05%) |
Apr 24, 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 10,052 | +0.27(+0.79%) |
Apr 23, 2024 | 34.32 | 35.20 | 34.32 | 34.33 | 9,881 | -0.27(-0.78%) |
Apr 22, 2024 | 34.30 | 35.42 | 34.15 | 34.60 | 27,626 | +0.30(+0.87%) |
Apr 19, 2024 | 32.86 | 34.65 | 32.86 | 34.30 | 9,691 | +0.97(+2.91%) |
Apr 18, 2024 | 33.15 | 33.33 | 32.56 | 33.33 | 11,123 | +0.45(+1.37%) |
Apr 17, 2024 | 33.18 | 33.25 | 32.76 | 32.88 | 7,826 | -0.28(-0.84%) |
Apr 16, 2024 | 33.01 | 33.40 | 33.01 | 33.16 | 9,276 | -0.21(-0.63%) |
Apr 15, 2024 | 35.26 | 35.26 | 33.16 | 33.37 | 7,234 | -0.68(-2.00%) |
Apr 12, 2024 | 34.31 | 34.45 | 33.63 | 34.05 | 13,029 | -0.20(-0.58%) |
Apr 11, 2024 | 34.29 | 35.44 | 34.00 | 34.25 | 18,420 | -0.50(-1.44%) |
Apr 10, 2024 | 34.32 | 34.98 | 34.02 | 34.75 | 17,808 | -0.50(-1.42%) |
Apr 09, 2024 | 35.08 | 35.45 | 34.47 | 35.25 | 7,154 | -0.06(-0.17%) |
Apr 08, 2024 | 34.88 | 35.31 | 34.67 | 35.31 | 9,575 | -0.02(-0.06%) |
Apr 05, 2024 | 35.04 | 35.84 | 34.85 | 35.33 | 12,864 | -0.07(-0.20%) |
Apr 04, 2024 | 35.00 | 35.72 | 35.00 | 35.40 | 8,988 | +0.51(+1.46%) |
Apr 03, 2024 | 34.52 | 35.15 | 34.39 | 34.89 | 14,392 | +0.18(+0.52%) |
Apr 02, 2024 | 35.83 | 35.83 | 34.63 | 34.71 | 17,139 | -1.37(-3.80%) |
Apr 01, 2024 | 36.24 | 36.60 | 36.05 | 36.08 | 8,526 | -1.42(-3.79%) |
Mar 28, 2024 | 37.00 | 37.50 | 36.25 | 37.50 | 27,388 | +0.83(+2.26%) |
Mar 27, 2024 | 36.03 | 36.67 | 35.27 | 36.67 | 8,316 | +1.64(+4.68%) |
Mar 26, 2024 | 35.45 | 35.70 | 35.03 | 35.03 | 5,556 | -0.36(-1.02%) |
Mar 25, 2024 | 34.76 | 35.83 | 33.01 | 35.39 | 12,946 | +0.56(+1.61%) |
Mar 22, 2024 | 35.90 | 35.90 | 34.83 | 34.83 | 5,397 | -1.03(-2.87%) |
Mar 21, 2024 | 35.77 | 35.86 | 34.48 | 35.86 | 11,886 | +0.19(+0.53%) |
Mar 20, 2024 | 33.91 | 36.17 | 33.91 | 35.67 | 16,384 | +1.62(+4.76%) |
Mar 19, 2024 | 34.00 | 34.21 | 33.41 | 34.05 | 19,716 | +0.54(+1.61%) |
Mar 18, 2024 | 34.00 | 34.00 | 33.32 | 33.51 | 9,253 | -0.47(-1.38%) |
Mar 15, 2024 | 33.20 | 34.42 | 33.20 | 33.98 | 39,050 | +0.30(+0.89%) |
Mar 14, 2024 | 34.40 | 34.40 | 33.41 | 33.68 | 15,201 | -0.85(-2.46%) |
Mar 13, 2024 | 34.66 | 34.92 | 34.41 | 34.53 | 7,636 | -0.08(-0.23%) |
Mar 12, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 3,371 | -0.09(-0.26%) |
Mar 11, 2024 | 34.89 | 34.94 | 34.65 | 34.70 | 3,679 | -0.12(-0.34%) |
Mar 08, 2024 | 34.85 | 34.88 | 34.40 | 34.82 | 4,650 | +0.51(+1.49%) |
Mar 07, 2024 | 34.73 | 34.73 | 34.31 | 34.31 | 4,749 | -0.10(-0.29%) |
Mar 06, 2024 | 33.94 | 34.41 | 33.70 | 34.41 | 8,216 | +0.15(+0.44%) |
Mar 05, 2024 | 33.93 | 34.64 | 33.93 | 34.26 | 5,589 | +0.65(+1.93%) |
Mar 04, 2024 | 33.93 | 34.82 | 33.43 | 33.61 | 12,328 | -0.47(-1.38%) |