Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 30.30 | 30.53 | 29.51 | 30.40 | 866,398 | +0.27(+0.90%) |
May 01, 2024 | 30.13 | 30.33 | 29.94 | 30.13 | 536,832 | -0.05(-0.17%) |
Apr 30, 2024 | 30.35 | 30.55 | 30.14 | 30.18 | 716,317 | -0.20(-0.66%) |
Apr 29, 2024 | 30.13 | 30.44 | 30.11 | 30.38 | 591,116 | +0.25(+0.83%) |
Apr 26, 2024 | 30.25 | 30.29 | 29.94 | 30.13 | 607,706 | -0.09(-0.30%) |
Apr 25, 2024 | 30.05 | 30.32 | 30.00 | 30.22 | 578,885 | +0.02(+0.07%) |
Apr 24, 2024 | 29.88 | 30.31 | 29.83 | 30.20 | 386,697 | +0.26(+0.87%) |
Apr 23, 2024 | 29.83 | 30.08 | 29.73 | 29.94 | 798,796 | +0.10(+0.34%) |
Apr 22, 2024 | 29.88 | 29.96 | 29.62 | 29.84 | 499,335 | -0.05(-0.17%) |
Apr 19, 2024 | 29.49 | 30.04 | 29.48 | 29.89 | 768,730 | +0.42(+1.43%) |
Apr 18, 2024 | 29.26 | 29.51 | 29.11 | 29.47 | 971,428 | +0.23(+0.79%) |
Apr 17, 2024 | 29.06 | 29.31 | 28.89 | 29.24 | 607,031 | +0.24(+0.83%) |
Apr 16, 2024 | 29.30 | 29.30 | 28.86 | 29.00 | 581,284 | -0.35(-1.19%) |
Apr 15, 2024 | 29.30 | 29.44 | 29.10 | 29.35 | 888,471 | +0.07(+0.24%) |
Apr 12, 2024 | 29.18 | 29.66 | 29.11 | 29.28 | 748,518 | +0.06(+0.21%) |
Apr 11, 2024 | 29.18 | 29.29 | 29.00 | 29.22 | 968,058 | +0.08(+0.27%) |
Apr 10, 2024 | 28.89 | 29.19 | 28.76 | 29.14 | 1,255,995 | +0.10(+0.34%) |
Apr 09, 2024 | 29.23 | 29.33 | 29.01 | 29.04 | 728,536 | -0.16(-0.55%) |
Apr 08, 2024 | 29.26 | 29.27 | 29.06 | 29.20 | 840,085 | -0.08(-0.27%) |
Apr 05, 2024 | 29.32 | 29.39 | 29.10 | 29.28 | 897,317 | +0.01(+0.03%) |
Apr 04, 2024 | 29.19 | 29.45 | 29.08 | 29.27 | 877,073 | +0.04(+0.14%) |
Apr 03, 2024 | 29.30 | 29.52 | 29.06 | 29.23 | 792,402 | -0.04(-0.14%) |
Apr 02, 2024 | 29.73 | 29.75 | 29.10 | 29.27 | 774,530 | -0.44(-1.48%) |
Apr 01, 2024 | 29.82 | 29.88 | 29.56 | 29.71 | 575,344 | -0.21(-0.70%) |
Mar 28, 2024 | 29.92 | 0 | +0.45(+1.53%) | |||
Mar 27, 2024 | 29.40 | 29.61 | 29.23 | 29.47 | 574,264 | +0.08(+0.27%) |
Mar 26, 2024 | 29.40 | 29.59 | 29.22 | 29.39 | 1,572,492 | -0.07(-0.24%) |
Mar 25, 2024 | 29.08 | 29.49 | 28.97 | 29.46 | 1,174,559 | +0.32(+1.10%) |
Mar 22, 2024 | 29.52 | 29.62 | 29.03 | 29.14 | 843,208 | -0.29(-0.99%) |
Mar 21, 2024 | 29.45 | 29.63 | 29.30 | 29.43 | 725,139 | -0.08(-0.27%) |
Mar 20, 2024 | 29.30 | 29.51 | 29.16 | 29.51 | 709,279 | +0.15(+0.51%) |
Mar 19, 2024 | 29.33 | 29.60 | 29.20 | 29.36 | 1,097,378 | +0.11(+0.38%) |
Mar 18, 2024 | 29.29 | 29.45 | 29.16 | 29.25 | 780,195 | -0.05(-0.17%) |
Mar 15, 2024 | 29.01 | 29.45 | 28.91 | 29.30 | 2,514,639 | +0.27(+0.93%) |
Mar 14, 2024 | 29.04 | 29.11 | 28.63 | 29.03 | 1,393,444 | -0.22(-0.75%) |
Mar 13, 2024 | 29.66 | 29.68 | 29.16 | 29.25 | 1,577,254 | -0.38(-1.28%) |
Mar 12, 2024 | 29.36 | 29.64 | 29.29 | 29.63 | 1,333,256 | +0.29(+0.99%) |
Mar 11, 2024 | 29.01 | 29.42 | 28.72 | 29.34 | 1,587,499 | +0.37(+1.28%) |
Mar 08, 2024 | 29.15 | 29.49 | 28.70 | 28.97 | 1,460,961 | -0.60(-2.03%) |
Mar 07, 2024 | 29.34 | 29.68 | 29.29 | 29.57 | 1,127,674 | +0.30(+1.02%) |
Mar 06, 2024 | 29.41 | 29.60 | 29.22 | 29.27 | 592,493 | -0.05(-0.17%) |
Mar 05, 2024 | 29.25 | 29.54 | 29.15 | 29.32 | 672,802 | -0.01(-0.03%) |
Mar 04, 2024 | 29.17 | 29.40 | 29.14 | 29.33 | 489,992 | +0.03(+0.10%) |