Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 39.77 | 39.93 | 39.06 | 39.88 | 584,665 | -0.06(-0.15%) |
May 07, 2024 | 39.26 | 40.13 | 39.01 | 39.94 | 596,832 | +0.68(+1.73%) |
May 06, 2024 | 40.54 | 40.67 | 39.26 | 39.26 | 472,602 | -1.04(-2.58%) |
May 03, 2024 | 40.00 | 41.58 | 39.93 | 40.30 | 1,006,590 | +0.82(+2.08%) |
May 02, 2024 | 39.84 | 40.10 | 39.42 | 39.48 | 407,362 | -0.08(-0.20%) |
May 01, 2024 | 39.40 | 40.04 | 39.05 | 39.56 | 591,297 | +0.41(+1.05%) |
Apr 30, 2024 | 39.94 | 40.13 | 39.10 | 39.15 | 461,886 | -0.95(-2.37%) |
Apr 29, 2024 | 39.52 | 40.16 | 39.21 | 40.10 | 210,260 | +0.68(+1.73%) |
Apr 26, 2024 | 39.42 | 39.72 | 39.24 | 39.42 | 324,230 | -0.07(-0.18%) |
Apr 25, 2024 | 39.29 | 39.50 | 38.82 | 39.49 | 377,934 | +0.03(+0.08%) |
Apr 24, 2024 | 39.50 | 39.93 | 39.15 | 39.46 | 256,489 | -0.09(-0.23%) |
Apr 23, 2024 | 38.50 | 39.77 | 38.41 | 39.55 | 248,672 | +1.09(+2.83%) |
Apr 22, 2024 | 38.15 | 38.76 | 37.93 | 38.46 | 236,388 | +0.52(+1.37%) |
Apr 19, 2024 | 37.59 | 38.10 | 37.59 | 37.94 | 401,828 | +0.33(+0.88%) |
Apr 18, 2024 | 37.80 | 37.94 | 37.47 | 37.61 | 488,202 | -0.21(-0.56%) |
Apr 17, 2024 | 38.68 | 38.68 | 37.52 | 37.82 | 353,030 | -0.63(-1.64%) |
Apr 16, 2024 | 38.32 | 38.71 | 38.10 | 38.45 | 549,030 | -0.14(-0.36%) |
Apr 15, 2024 | 39.47 | 39.55 | 38.49 | 38.59 | 431,472 | -0.57(-1.46%) |
Apr 12, 2024 | 39.38 | 39.46 | 38.70 | 39.16 | 283,512 | -0.43(-1.09%) |
Apr 11, 2024 | 39.60 | 39.70 | 39.11 | 39.59 | 188,669 | +0.13(+0.33%) |
Apr 10, 2024 | 38.84 | 39.58 | 38.66 | 39.46 | 208,968 | -0.33(-0.83%) |
Apr 09, 2024 | 39.92 | 40.00 | 39.43 | 39.79 | 333,724 | +0.01(+0.03%) |
Apr 08, 2024 | 39.85 | 40.02 | 39.58 | 39.78 | 470,364 | -0.01(-0.03%) |
Apr 05, 2024 | 39.32 | 39.91 | 39.28 | 39.79 | 175,163 | +0.52(+1.32%) |
Apr 04, 2024 | 39.86 | 40.15 | 39.16 | 39.27 | 238,836 | -0.43(-1.08%) |
Apr 03, 2024 | 39.46 | 40.35 | 39.39 | 39.70 | 647,296 | +0.05(+0.13%) |
Apr 02, 2024 | 38.92 | 39.75 | 38.82 | 39.65 | 310,865 | +0.32(+0.81%) |
Apr 01, 2024 | 39.24 | 39.64 | 39.01 | 39.33 | 269,497 | +0.12(+0.31%) |
Mar 28, 2024 | 39.08 | 39.13 | 39.13 | 39.21 | 230,559 | +0.26(+0.67%) |
Mar 27, 2024 | 38.55 | 38.97 | 38.22 | 38.95 | 228,863 | +0.74(+1.94%) |
Mar 26, 2024 | 38.41 | 38.60 | 38.19 | 38.21 | 583,434 | +0.13(+0.34%) |
Mar 25, 2024 | 38.55 | 38.67 | 37.95 | 38.08 | 225,866 | -0.43(-1.12%) |
Mar 22, 2024 | 39.01 | 39.26 | 38.38 | 38.51 | 201,013 | -0.43(-1.10%) |
Mar 21, 2024 | 39.07 | 39.31 | 38.80 | 38.94 | 205,348 | -0.04(-0.10%) |
Mar 20, 2024 | 38.40 | 39.68 | 38.29 | 38.98 | 443,348 | +0.69(+1.80%) |
Mar 19, 2024 | 37.29 | 38.32 | 37.29 | 38.29 | 1,325,591 | +0.82(+2.19%) |
Mar 18, 2024 | 37.44 | 37.96 | 37.25 | 37.47 | 657,671 | +0.07(+0.19%) |
Mar 15, 2024 | 37.63 | 37.97 | 37.28 | 37.40 | 885,153 | -0.43(-1.14%) |
Mar 14, 2024 | 37.96 | 38.03 | 37.56 | 37.83 | 1,127,281 | -0.07(-0.18%) |
Mar 13, 2024 | 37.99 | 38.24 | 37.75 | 37.90 | 275,648 | -0.09(-0.24%) |
Mar 12, 2024 | 37.68 | 38.24 | 37.45 | 37.99 | 446,105 | +0.35(+0.93%) |
Mar 11, 2024 | 38.00 | 38.05 | 37.22 | 37.64 | 410,830 | -0.33(-0.87%) |
Mar 08, 2024 | 37.83 | 38.32 | 37.48 | 37.97 | 313,930 | +0.21(+0.56%) |
Mar 07, 2024 | 38.34 | 38.61 | 37.72 | 37.76 | 526,612 | -0.40(-1.05%) |
Mar 06, 2024 | 38.32 | 38.47 | 37.81 | 38.16 | 267,028 | +0.04(+0.10%) |
Mar 05, 2024 | 38.09 | 38.66 | 37.92 | 38.12 | 276,754 | -0.01(-0.03%) |
Mar 04, 2024 | 38.84 | 39.02 | 37.74 | 38.13 | 482,651 | -0.70(-1.80%) |