Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 34.03 | 34.03 | 33.91 | 33.98 | 3,450 | +0.32(+0.95%) |
May 03, 2024 | 33.88 | 33.89 | 33.60 | 33.67 | 12,515 | +0.32(+0.97%) |
May 02, 2024 | 33.13 | 33.35 | 33.09 | 33.34 | 3,249 | +0.35(+1.06%) |
May 01, 2024 | 32.86 | 33.38 | 32.84 | 32.99 | 5,615 | +0.14(+0.41%) |
Apr 30, 2024 | 33.19 | 33.19 | 32.86 | 32.86 | 4,193 | -0.52(-1.55%) |
Apr 29, 2024 | 33.28 | 33.37 | 33.21 | 33.37 | 3,816 | +0.36(+1.09%) |
Apr 26, 2024 | 33.03 | 33.07 | 33.01 | 33.01 | 1,642 | +0.33(+1.01%) |
Apr 25, 2024 | 32.38 | 32.70 | 32.38 | 32.68 | 3,874 | -0.20(-0.61%) |
Apr 24, 2024 | 32.92 | 32.92 | 32.67 | 32.88 | 4,077 | -0.08(-0.24%) |
Apr 23, 2024 | 32.63 | 33.10 | 32.63 | 32.96 | 5,067 | +0.16(+0.48%) |
Apr 22, 2024 | 32.65 | 32.95 | 32.65 | 32.80 | 3,904 | +0.27(+0.82%) |
Apr 19, 2024 | 32.29 | 32.73 | 32.29 | 32.54 | 4,492 | +0.11(+0.35%) |
Apr 18, 2024 | 32.40 | 32.64 | 32.36 | 32.43 | 8,618 | +0.09(+0.28%) |
Apr 17, 2024 | 32.63 | 32.71 | 32.30 | 32.33 | 9,213 | -0.13(-0.40%) |
Apr 16, 2024 | 32.60 | 32.60 | 32.34 | 32.46 | 7,008 | -0.22(-0.67%) |
Apr 15, 2024 | 33.26 | 33.26 | 32.58 | 32.68 | 7,710 | -0.39(-1.17%) |
Apr 12, 2024 | 33.48 | 33.48 | 32.96 | 33.07 | 18,689 | -0.65(-1.94%) |
Apr 11, 2024 | 33.71 | 33.80 | 33.44 | 33.72 | 5,487 | +0.15(+0.45%) |
Apr 10, 2024 | 33.61 | 33.85 | 33.50 | 33.57 | 7,790 | -0.84(-2.43%) |
Apr 09, 2024 | 34.52 | 34.52 | 34.27 | 34.41 | 6,290 | +0.09(+0.25%) |
Apr 08, 2024 | 34.21 | 34.32 | 34.13 | 34.32 | 6,262 | +0.30(+0.88%) |
Apr 05, 2024 | 33.90 | 34.12 | 33.90 | 34.02 | 11,887 | +0.07(+0.22%) |
Apr 04, 2024 | 34.56 | 34.58 | 33.89 | 33.95 | 4,603 | -0.32(-0.93%) |
Apr 03, 2024 | 34.23 | 34.35 | 34.17 | 34.26 | 6,467 | +0.02(+0.07%) |
Apr 02, 2024 | 34.48 | 34.48 | 34.17 | 34.24 | 19,949 | -0.56(-1.61%) |
Apr 01, 2024 | 35.18 | 35.18 | 34.76 | 34.80 | 23,673 | -0.33(-0.95%) |
Mar 28, 2024 | 35.16 | 35.20 | 35.09 | 35.13 | 6,149 | +0.16(+0.47%) |
Mar 27, 2024 | 34.59 | 34.97 | 34.59 | 34.97 | 5,945 | +0.87(+2.55%) |
Mar 26, 2024 | 34.25 | 34.26 | 34.10 | 34.10 | 4,583 | +0.01(+0.03%) |
Mar 25, 2024 | 34.13 | 34.17 | 34.06 | 34.09 | 4,712 | -0.01(-0.03%) |
Mar 22, 2024 | 34.48 | 34.48 | 34.09 | 34.10 | 6,870 | -0.44(-1.27%) |
Mar 21, 2024 | 34.53 | 34.63 | 34.52 | 34.54 | 13,824 | +0.29(+0.84%) |
Mar 20, 2024 | 33.59 | 34.25 | 33.59 | 34.25 | 4,425 | +0.68(+2.04%) |
Mar 19, 2024 | 33.41 | 33.63 | 33.35 | 33.57 | 11,079 | +0.18(+0.54%) |
Mar 18, 2024 | 33.56 | 33.59 | 33.39 | 33.39 | 13,064 | -0.17(-0.51%) |
Mar 15, 2024 | 33.54 | 33.67 | 33.54 | 33.56 | 5,620 | -0.03(-0.09%) |
Mar 14, 2024 | 33.54 | 33.59 | 33.38 | 33.59 | 2,019 | -0.26(-0.76%) |
Mar 13, 2024 | 33.90 | 34.07 | 33.82 | 33.85 | 6,104 | -0.03(-0.10%) |
Mar 12, 2024 | 33.85 | 33.92 | 33.57 | 33.88 | 3,839 | +0.06(+0.19%) |
Mar 11, 2024 | 33.88 | 33.92 | 33.75 | 33.82 | 6,833 | -0.13(-0.40%) |
Mar 08, 2024 | 34.01 | 34.20 | 33.95 | 33.95 | 4,568 | +0.06(+0.18%) |
Mar 07, 2024 | 33.87 | 33.89 | 33.75 | 33.89 | 10,517 | +0.33(+0.99%) |
Mar 06, 2024 | 33.55 | 33.62 | 33.41 | 33.56 | 5,143 | +0.21(+0.62%) |
Mar 05, 2024 | 33.55 | 33.59 | 33.35 | 33.35 | 5,063 | -0.17(-0.51%) |
Mar 04, 2024 | 33.62 | 33.62 | 33.46 | 33.52 | 3,479 | -0.02(-0.07%) |