Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 34.83 | 37.18 | 33.75 | 34.58 | 1,205,982 | +0.85(+2.52%) |
Apr 30, 2024 | 36.08 | 36.90 | 33.73 | 33.73 | 1,368,822 | -5.90(-14.89%) |
Apr 29, 2024 | 39.11 | 40.15 | 37.28 | 39.63 | 707,706 | +0.81(+2.09%) |
Apr 26, 2024 | 39.29 | 40.03 | 37.81 | 38.82 | 892,499 | +0.73(+1.92%) |
Apr 25, 2024 | 34.69 | 38.58 | 33.85 | 38.09 | 1,290,699 | +3.57(+10.34%) |
Apr 24, 2024 | 34.12 | 35.03 | 33.72 | 34.52 | 569,768 | -0.13(-0.38%) |
Apr 23, 2024 | 32.36 | 34.90 | 32.01 | 34.65 | 993,580 | +1.76(+5.35%) |
Apr 22, 2024 | 33.34 | 35.14 | 32.59 | 32.89 | 1,418,525 | -5.14(-13.52%) |
Apr 19, 2024 | 37.08 | 38.98 | 36.99 | 38.03 | 962,661 | +1.12(+3.03%) |
Apr 18, 2024 | 38.00 | 38.11 | 36.07 | 36.91 | 797,299 | +0.46(+1.26%) |
Apr 17, 2024 | 35.96 | 37.82 | 35.07 | 36.45 | 1,525,933 | +1.60(+4.59%) |
Apr 16, 2024 | 35.20 | 35.55 | 32.87 | 34.85 | 1,782,274 | -1.69(-4.63%) |
Apr 15, 2024 | 38.50 | 38.68 | 34.83 | 36.54 | 1,586,014 | -0.98(-2.61%) |
Apr 12, 2024 | 42.35 | 44.50 | 36.40 | 37.52 | 3,208,064 | -2.42(-6.06%) |
Apr 11, 2024 | 38.92 | 40.03 | 36.89 | 39.94 | 1,120,274 | +2.80(+7.54%) |
Apr 10, 2024 | 36.00 | 38.82 | 34.67 | 37.14 | 1,488,645 | -2.00(-5.11%) |
Apr 09, 2024 | 39.06 | 40.60 | 38.43 | 39.14 | 1,041,576 | +1.94(+5.22%) |
Apr 08, 2024 | 38.89 | 39.40 | 36.14 | 37.20 | 843,451 | -0.70(-1.85%) |
Apr 05, 2024 | 35.05 | 38.38 | 34.56 | 37.90 | 1,407,441 | +3.36(+9.73%) |
Apr 04, 2024 | 35.77 | 36.36 | 34.35 | 34.54 | 1,038,160 | -1.07(-3.00%) |
Apr 03, 2024 | 33.04 | 36.14 | 33.04 | 35.61 | 907,316 | +2.26(+6.78%) |
Apr 02, 2024 | 32.60 | 33.62 | 31.93 | 33.35 | 1,463,208 | +1.34(+4.19%) |
Apr 01, 2024 | 32.97 | 33.30 | 31.23 | 32.01 | 1,336,517 | +0.91(+2.93%) |
Mar 28, 2024 | 30.30 | 31.43 | 29.52 | 31.10 | 1,105,174 | +1.98(+6.80%) |
Mar 27, 2024 | 26.72 | 29.18 | 26.67 | 29.12 | 1,293,651 | +2.97(+11.36%) |
Mar 26, 2024 | 27.83 | 27.99 | 26.15 | 26.15 | 1,154,796 | -0.21(-0.80%) |
Mar 25, 2024 | 26.09 | 27.65 | 26.09 | 26.36 | 807,316 | +0.75(+2.93%) |
Mar 22, 2024 | 26.08 | 26.86 | 25.60 | 25.61 | 591,733 | -1.37(-5.08%) |
Mar 21, 2024 | 28.48 | 29.14 | 26.61 | 26.98 | 1,957,907 | -0.56(-2.03%) |
Mar 20, 2024 | 24.30 | 28.29 | 24.06 | 27.54 | 1,678,589 | +3.01(+12.27%) |
Mar 19, 2024 | 25.76 | 25.76 | 24.39 | 24.53 | 1,148,306 | -1.80(-6.84%) |
Mar 18, 2024 | 26.75 | 26.96 | 26.15 | 26.33 | 449,510 | -0.44(-1.64%) |
Mar 15, 2024 | 26.55 | 27.23 | 25.85 | 26.77 | 841,105 | +0.09(+0.34%) |
Mar 14, 2024 | 26.79 | 27.26 | 26.18 | 26.68 | 886,442 | -1.13(-4.06%) |
Mar 13, 2024 | 26.59 | 28.33 | 26.33 | 27.81 | 973,825 | +1.78(+6.84%) |
Mar 12, 2024 | 25.88 | 26.09 | 24.89 | 26.03 | 1,139,727 | -1.37(-5.00%) |
Mar 11, 2024 | 25.77 | 27.95 | 25.48 | 27.40 | 930,221 | +1.29(+4.94%) |
Mar 08, 2024 | 26.75 | 27.07 | 25.64 | 26.11 | 1,396,627 | -0.09(-0.34%) |
Mar 07, 2024 | 25.86 | 26.33 | 25.38 | 26.20 | 1,031,066 | +1.28(+5.14%) |
Mar 06, 2024 | 24.57 | 25.87 | 24.57 | 24.92 | 1,592,133 | +1.19(+5.01%) |
Mar 05, 2024 | 24.57 | 24.91 | 23.61 | 23.73 | 2,092,270 | +0.31(+1.32%) |
Mar 04, 2024 | 21.81 | 23.54 | 21.52 | 23.42 | 2,106,664 | +2.80(+13.58%) |