Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 30.24 | 30.52 | 29.84 | 30.39 | 173,266 | +0.45(+1.50%) |
May 02, 2024 | 29.41 | 30.20 | 29.01 | 29.94 | 163,636 | +0.82(+2.82%) |
May 01, 2024 | 28.59 | 29.32 | 28.58 | 29.12 | 147,351 | +0.71(+2.50%) |
Apr 30, 2024 | 29.30 | 29.30 | 28.41 | 28.41 | 175,509 | -0.86(-2.94%) |
Apr 29, 2024 | 29.58 | 29.77 | 29.12 | 29.27 | 94,233 | -0.31(-1.05%) |
Apr 26, 2024 | 29.18 | 29.74 | 29.13 | 29.58 | 139,581 | +0.62(+2.14%) |
Apr 25, 2024 | 28.80 | 29.01 | 28.33 | 28.96 | 144,165 | +0.14(+0.48%) |
Apr 24, 2024 | 29.35 | 29.37 | 28.79 | 28.82 | 155,319 | -0.58(-1.97%) |
Apr 23, 2024 | 29.16 | 29.65 | 29.00 | 29.40 | 139,810 | +0.45(+1.56%) |
Apr 22, 2024 | 29.31 | 29.34 | 28.65 | 28.95 | 123,894 | -0.14(-0.47%) |
Apr 19, 2024 | 30.17 | 31.08 | 28.78 | 29.09 | 206,898 | +0.03(+0.10%) |
Apr 18, 2024 | 28.86 | 29.28 | 28.84 | 29.06 | 131,505 | +0.37(+1.30%) |
Apr 17, 2024 | 29.03 | 29.22 | 28.54 | 28.68 | 81,142 | -0.25(-0.85%) |
Apr 16, 2024 | 28.94 | 28.94 | 28.44 | 28.93 | 84,395 | -0.01(-0.03%) |
Apr 15, 2024 | 29.16 | 29.27 | 28.69 | 28.94 | 117,218 | +0.02(+0.07%) |
Apr 12, 2024 | 29.01 | 29.39 | 28.86 | 28.92 | 67,603 | -0.17(-0.57%) |
Apr 11, 2024 | 29.04 | 29.20 | 28.56 | 29.09 | 88,990 | -0.02(-0.07%) |
Apr 10, 2024 | 29.35 | 29.40 | 29.00 | 29.11 | 105,204 | -0.62(-2.08%) |
Apr 09, 2024 | 29.80 | 30.13 | 29.52 | 29.73 | 80,780 | +0.05(+0.17%) |
Apr 08, 2024 | 29.51 | 29.89 | 29.41 | 29.68 | 63,709 | +0.17(+0.57%) |
Apr 05, 2024 | 29.19 | 29.52 | 28.96 | 29.51 | 73,088 | +0.27(+0.91%) |
Apr 04, 2024 | 29.55 | 29.75 | 29.07 | 29.25 | 83,384 | -0.08(-0.27%) |
Apr 03, 2024 | 29.04 | 29.57 | 29.04 | 29.32 | 226,372 | +0.11(+0.37%) |
Apr 02, 2024 | 29.28 | 29.60 | 29.15 | 29.22 | 101,800 | -0.13(-0.44%) |
Apr 01, 2024 | 29.26 | 29.90 | 29.01 | 29.34 | 120,519 | +0.23(+0.78%) |
Mar 28, 2024 | 28.83 | 29.28 | 28.83 | 29.12 | 218,286 | +0.27(+0.92%) |
Mar 27, 2024 | 28.87 | 29.11 | 28.67 | 28.85 | 80,763 | +0.04(+0.14%) |
Mar 26, 2024 | 29.55 | 29.55 | 28.55 | 28.81 | 126,238 | -0.56(-1.91%) |
Mar 25, 2024 | 29.01 | 29.57 | 29.01 | 29.37 | 64,545 | +0.42(+1.46%) |
Mar 22, 2024 | 28.84 | 29.22 | 28.66 | 28.95 | 96,626 | +0.24(+0.82%) |
Mar 21, 2024 | 28.88 | 29.19 | 28.70 | 28.71 | 220,304 | -0.05(-0.17%) |
Mar 20, 2024 | 28.13 | 29.00 | 28.10 | 28.76 | 152,927 | +0.56(+1.99%) |
Mar 19, 2024 | 27.87 | 28.30 | 27.81 | 28.20 | 71,066 | +0.27(+0.95%) |
Mar 18, 2024 | 27.77 | 28.05 | 27.68 | 27.94 | 62,491 | +0.19(+0.67%) |
Mar 15, 2024 | 27.63 | 27.99 | 27.55 | 27.75 | 245,515 | -0.01(-0.04%) |
Mar 14, 2024 | 28.05 | 28.05 | 27.54 | 27.76 | 114,839 | -0.26(-0.91%) |
Mar 13, 2024 | 28.21 | 28.21 | 27.83 | 28.02 | 144,433 | -0.10(-0.35%) |
Mar 12, 2024 | 28.19 | 28.22 | 27.90 | 28.11 | 114,151 | -0.08(-0.28%) |
Mar 11, 2024 | 27.91 | 28.29 | 27.78 | 28.19 | 140,734 | +0.25(+0.88%) |
Mar 08, 2024 | 27.86 | 28.35 | 27.86 | 27.95 | 119,308 | +0.23(+0.82%) |
Mar 07, 2024 | 27.52 | 27.82 | 27.39 | 27.72 | 170,623 | +0.31(+1.15%) |
Mar 06, 2024 | 27.52 | 27.52 | 26.63 | 27.41 | 165,081 | +0.02(+0.07%) |
Mar 05, 2024 | 26.80 | 27.45 | 26.78 | 27.39 | 155,333 | +0.58(+2.16%) |
Mar 04, 2024 | 26.75 | 27.11 | 26.75 | 26.81 | 78,867 | +0.12(+0.44%) |