Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 34.08 | 34.14 | 33.91 | 34.13 | 9,681 | +0.28(+0.83%) |
May 01, 2024 | 33.56 | 33.89 | 33.56 | 33.85 | 5,983 | +0.00(+0.01%) |
Apr 30, 2024 | 33.44 | 33.86 | 33.44 | 33.85 | 77,638 | -0.42(-1.23%) |
Apr 29, 2024 | 34.71 | 34.71 | 34.18 | 34.27 | 6,404 | +0.49(+1.44%) |
Apr 26, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 347 | +0.02(+0.07%) |
Apr 25, 2024 | 33.62 | 33.88 | 33.62 | 33.76 | 82,981 | -0.25(-0.74%) |
Apr 24, 2024 | 35.78 | 35.78 | 33.95 | 34.01 | 56,878 | -0.33(-0.95%) |
Apr 23, 2024 | 34.20 | 34.41 | 34.20 | 34.34 | 169,340 | +0.23(+0.69%) |
Apr 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 538,062 | +0.22(+0.65%) |
Apr 19, 2024 | 34.00 | 34.07 | 33.88 | 33.88 | 216,762 | +0.12(+0.37%) |
Apr 18, 2024 | 32.00 | 33.83 | 32.00 | 33.76 | 4,626 | +0.15(+0.46%) |
Apr 17, 2024 | 33.70 | 33.70 | 33.29 | 33.60 | 210,129 | -0.07(-0.21%) |
Apr 16, 2024 | 33.36 | 33.76 | 33.25 | 33.67 | 208,502 | +0.03(+0.10%) |
Apr 15, 2024 | 34.20 | 34.20 | 33.64 | 33.64 | 37,337 | -0.41(-1.20%) |
Apr 12, 2024 | 34.35 | 34.35 | 34.00 | 34.05 | 39,776 | -0.67(-1.93%) |
Apr 11, 2024 | 34.37 | 34.72 | 34.25 | 34.72 | 211,794 | +0.19(+0.55%) |
Apr 10, 2024 | 34.81 | 34.81 | 34.53 | 34.53 | 118,084 | -0.51(-1.46%) |
Apr 09, 2024 | 34.95 | 35.05 | 34.95 | 35.04 | 17,954 | +0.12(+0.34%) |
Apr 08, 2024 | 34.65 | 34.92 | 34.65 | 34.92 | 25,807 | +0.38(+1.09%) |
Apr 05, 2024 | 34.61 | 34.61 | 34.54 | 34.54 | 55,347 | -0.28(-0.80%) |
Apr 04, 2024 | 35.07 | 35.15 | 34.82 | 34.82 | 18,411 | +0.14(+0.40%) |
Apr 03, 2024 | 34.50 | 34.74 | 34.50 | 34.68 | 228,844 | +0.14(+0.40%) |
Apr 02, 2024 | 34.50 | 35.41 | 34.50 | 34.54 | 13,011 | -0.23(-0.66%) |
Apr 01, 2024 | 34.69 | 34.77 | 34.60 | 34.77 | 7,385 | -0.48(-1.36%) |
Mar 28, 2024 | 34.96 | 35.25 | 34.90 | 35.25 | 102,091 | +0.30(+0.87%) |
Mar 27, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 1,292 | +0.27(+0.77%) |
Mar 26, 2024 | 34.76 | 34.91 | 34.68 | 34.68 | 2,670 | -0.14(-0.41%) |
Mar 25, 2024 | 35.09 | 35.09 | 34.77 | 34.82 | 10,743 | -0.32(-0.90%) |
Mar 22, 2024 | 35.15 | 35.16 | 35.03 | 35.14 | 3,210 | -0.15(-0.43%) |
Mar 21, 2024 | 35.38 | 35.40 | 35.28 | 35.29 | 1,317 | +0.24(+0.69%) |
Mar 20, 2024 | 34.55 | 35.09 | 34.55 | 35.05 | 1,149 | -0.15(-0.44%) |
Mar 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 1,474 | +0.11(+0.32%) |
Mar 18, 2024 | 35.27 | 35.34 | 35.09 | 35.09 | 4,142 | -0.18(-0.51%) |
Mar 15, 2024 | 36.96 | 36.96 | 34.92 | 35.27 | 4,930 | +0.23(+0.65%) |
Mar 14, 2024 | 35.26 | 35.26 | 35.04 | 35.04 | 4,077 | -0.75(-2.09%) |
Mar 13, 2024 | 36.07 | 36.07 | 35.79 | 35.79 | 60,207 | -0.39(-1.08%) |
Mar 12, 2024 | 36.09 | 36.27 | 36.05 | 36.18 | 41,846 | -0.03(-0.08%) |
Mar 11, 2024 | 36.10 | 36.21 | 36.07 | 36.21 | 72,537 | -0.03(-0.08%) |
Mar 08, 2024 | 36.49 | 36.49 | 36.12 | 36.24 | 50,523 | +0.13(+0.36%) |
Mar 07, 2024 | 36.11 | 36.24 | 36.11 | 36.11 | 48,314 | +0.38(+1.06%) |
Mar 06, 2024 | 35.68 | 35.73 | 35.54 | 35.73 | 38,286 | +0.26(+0.73%) |
Mar 05, 2024 | 35.86 | 35.86 | 35.47 | 35.47 | 169,520 | +0.03(+0.08%) |
Mar 04, 2024 | 35.14 | 35.44 | 35.14 | 35.44 | 29,910 | +0.09(+0.25%) |