Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 32.20 | 32.22 | 32.12 | 32.12 | 1,999 | +0.20(+0.63%) |
May 02, 2024 | 32.26 | 32.26 | 31.73 | 31.92 | 5,497 | +0.18(+0.57%) |
May 01, 2024 | 31.93 | 32.23 | 31.74 | 31.74 | 1,762 | -0.19(-0.60%) |
Apr 30, 2024 | 32.44 | 32.45 | 31.93 | 31.93 | 1,651 | -0.65(-1.99%) |
Apr 29, 2024 | 32.54 | 32.58 | 32.40 | 32.58 | 5,768 | +0.29(+0.90%) |
Apr 26, 2024 | 32.15 | 32.41 | 32.15 | 32.29 | 21,901 | +0.01(+0.02%) |
Apr 25, 2024 | 31.96 | 32.28 | 31.96 | 32.28 | 1,614 | -0.14(-0.44%) |
Apr 24, 2024 | 32.64 | 32.64 | 32.35 | 32.43 | 7,472 | -0.14(-0.44%) |
Apr 23, 2024 | 32.51 | 32.57 | 32.51 | 32.57 | 1,453 | +0.74(+2.32%) |
Apr 22, 2024 | 32.02 | 32.02 | 31.58 | 31.83 | 5,638 | +0.28(+0.89%) |
Apr 19, 2024 | 31.58 | 31.58 | 31.45 | 31.55 | 7,853 | -0.05(-0.16%) |
Apr 18, 2024 | 32.25 | 32.25 | 31.60 | 31.60 | 4,369 | -0.15(-0.47%) |
Apr 17, 2024 | 32.12 | 32.16 | 31.72 | 31.75 | 7,526 | -0.35(-1.08%) |
Apr 16, 2024 | 32.12 | 32.15 | 32.10 | 32.10 | 3,956 | -0.08(-0.26%) |
Apr 15, 2024 | 32.71 | 32.87 | 32.18 | 32.18 | 1,930 | -0.44(-1.35%) |
Apr 12, 2024 | 32.65 | 32.83 | 32.62 | 32.62 | 2,594 | -0.43(-1.30%) |
Apr 11, 2024 | 32.83 | 33.06 | 32.79 | 33.05 | 4,913 | +0.10(+0.30%) |
Apr 10, 2024 | 33.66 | 33.66 | 32.94 | 32.95 | 2,556 | -0.72(-2.13%) |
Apr 09, 2024 | 33.84 | 33.85 | 33.67 | 33.67 | 3,340 | -0.07(-0.20%) |
Apr 08, 2024 | 33.75 | 33.77 | 33.73 | 33.73 | 1,494 | -0.07(-0.20%) |
Apr 05, 2024 | 33.61 | 33.88 | 33.61 | 33.80 | 7,269 | +0.43(+1.29%) |
Apr 04, 2024 | 34.32 | 34.32 | 33.37 | 33.37 | 1,386 | -0.45(-1.33%) |
Apr 03, 2024 | 33.84 | 33.85 | 33.82 | 33.82 | 7,956 | +0.17(+0.51%) |
Apr 02, 2024 | 33.55 | 33.65 | 33.41 | 33.65 | 6,030 | -0.41(-1.21%) |
Apr 01, 2024 | 34.16 | 34.16 | 34.03 | 34.06 | 1,251 | -0.17(-0.49%) |
Mar 28, 2024 | 34.28 | 34.33 | 34.23 | 34.23 | 3,961 | +0.01(+0.03%) |
Mar 27, 2024 | 34.10 | 34.26 | 34.06 | 34.22 | 16,329 | +0.42(+1.26%) |
Mar 26, 2024 | 33.88 | 33.94 | 33.80 | 33.80 | 8,855 | -0.02(-0.04%) |
Mar 25, 2024 | 33.94 | 33.95 | 33.81 | 33.81 | 15,280 | -0.13(-0.38%) |
Mar 22, 2024 | 33.92 | 34.01 | 33.92 | 33.94 | 15,078 | -0.23(-0.66%) |
Mar 21, 2024 | 34.23 | 34.25 | 34.16 | 34.16 | 22,516 | +0.49(+1.46%) |
Mar 20, 2024 | 33.36 | 33.78 | 33.34 | 33.67 | 6,324 | +0.33(+1.00%) |
Mar 19, 2024 | 32.95 | 33.34 | 32.95 | 33.34 | 8,474 | +0.38(+1.15%) |
Mar 18, 2024 | 33.18 | 33.18 | 32.95 | 32.96 | 29,129 | +0.08(+0.24%) |
Mar 15, 2024 | 32.93 | 32.98 | 32.88 | 32.88 | 1,151 | -0.04(-0.13%) |
Mar 14, 2024 | 33.27 | 33.27 | 32.76 | 32.92 | 14,976 | -0.36(-1.08%) |
Mar 13, 2024 | 33.31 | 33.37 | 33.22 | 33.28 | 5,447 | -0.01(-0.03%) |
Mar 12, 2024 | 33.26 | 33.38 | 33.22 | 33.29 | 7,676 | +0.33(+1.00%) |
Mar 11, 2024 | 33.00 | 33.06 | 32.77 | 32.96 | 25,202 | -0.39(-1.17%) |
Mar 08, 2024 | 33.78 | 33.82 | 33.31 | 33.35 | 19,539 | -0.34(-1.01%) |
Mar 07, 2024 | 33.64 | 33.69 | 33.57 | 33.69 | 12,562 | +0.48(+1.45%) |
Mar 06, 2024 | 33.08 | 33.24 | 33.08 | 33.21 | 3,601 | +0.36(+1.10%) |
Mar 05, 2024 | 33.11 | 33.11 | 32.85 | 32.85 | 2,017 | -0.37(-1.11%) |
Mar 04, 2024 | 33.31 | 33.39 | 33.22 | 33.22 | 4,299 | +0.05(+0.15%) |