Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 32.77 | 33.25 | 32.66 | 32.79 | 843,584 | -0.06(-0.18%) |
Apr 30, 2024 | 32.46 | 33.20 | 32.44 | 32.85 | 1,263,356 | +0.18(+0.55%) |
Apr 29, 2024 | 32.87 | 33.55 | 32.47 | 32.67 | 1,465,246 | -0.13(-0.40%) |
Apr 26, 2024 | 33.56 | 34.68 | 32.20 | 32.80 | 1,808,104 | -1.35(-3.95%) |
Apr 25, 2024 | 34.72 | 34.77 | 34.12 | 34.15 | 1,108,824 | -0.83(-2.37%) |
Apr 24, 2024 | 34.75 | 35.12 | 34.71 | 34.98 | 644,221 | +0.03(+0.09%) |
Apr 23, 2024 | 35.29 | 35.37 | 34.73 | 34.95 | 670,709 | -0.42(-1.19%) |
Apr 22, 2024 | 35.27 | 35.63 | 35.03 | 35.37 | 1,071,048 | +0.08(+0.23%) |
Apr 19, 2024 | 34.97 | 35.45 | 34.97 | 35.29 | 1,319,158 | +0.33(+0.94%) |
Apr 18, 2024 | 35.29 | 35.55 | 34.94 | 34.96 | 466,619 | -0.12(-0.34%) |
Apr 17, 2024 | 35.49 | 35.60 | 35.04 | 35.08 | 888,897 | -0.14(-0.40%) |
Apr 16, 2024 | 34.77 | 35.30 | 34.55 | 35.22 | 1,364,234 | +0.16(+0.46%) |
Apr 15, 2024 | 35.88 | 35.95 | 34.99 | 35.06 | 707,305 | -0.67(-1.88%) |
Apr 12, 2024 | 36.58 | 36.87 | 35.69 | 35.73 | 725,406 | -0.84(-2.30%) |
Apr 11, 2024 | 36.37 | 36.64 | 36.11 | 36.57 | 798,404 | +0.30(+0.83%) |
Apr 10, 2024 | 36.41 | 36.80 | 36.18 | 36.27 | 617,743 | -0.52(-1.41%) |
Apr 09, 2024 | 37.00 | 37.10 | 36.53 | 36.79 | 1,097,969 | +0.00(+0.00%) |
Apr 08, 2024 | 36.36 | 36.80 | 36.27 | 36.79 | 727,905 | +0.42(+1.15%) |
Apr 05, 2024 | 36.14 | 36.52 | 36.01 | 36.37 | 502,472 | +0.37(+1.03%) |
Apr 04, 2024 | 36.65 | 36.70 | 35.95 | 36.00 | 957,670 | -0.36(-0.99%) |
Apr 03, 2024 | 36.18 | 36.64 | 36.10 | 36.36 | 541,080 | +0.01(+0.03%) |
Apr 02, 2024 | 36.01 | 36.51 | 35.82 | 36.35 | 774,275 | +0.26(+0.72%) |
Apr 01, 2024 | 36.12 | 36.20 | 35.66 | 36.09 | 619,935 | -0.03(-0.08%) |
Mar 28, 2024 | 35.74 | 36.27 | 35.65 | 36.12 | 1,207,044 | +0.51(+1.43%) |
Mar 27, 2024 | 35.82 | 36.06 | 35.49 | 35.61 | 648,069 | -0.05(-0.14%) |
Mar 26, 2024 | 36.00 | 36.03 | 35.60 | 35.66 | 706,178 | -0.23(-0.64%) |
Mar 25, 2024 | 35.50 | 36.08 | 35.48 | 35.89 | 889,387 | +0.48(+1.36%) |
Mar 22, 2024 | 35.75 | 35.80 | 34.97 | 35.41 | 1,046,069 | -0.24(-0.67%) |
Mar 21, 2024 | 35.65 | 35.79 | 35.43 | 35.65 | 929,436 | -0.01(-0.03%) |
Mar 20, 2024 | 35.37 | 35.66 | 34.98 | 35.66 | 1,031,985 | +0.17(+0.48%) |
Mar 19, 2024 | 35.10 | 35.57 | 35.08 | 35.49 | 707,503 | +0.38(+1.08%) |
Mar 18, 2024 | 35.72 | 35.82 | 35.06 | 35.11 | 716,520 | -0.70(-1.95%) |
Mar 15, 2024 | 35.06 | 35.85 | 35.06 | 35.81 | 1,526,289 | +0.34(+0.96%) |
Mar 14, 2024 | 35.73 | 35.84 | 35.26 | 35.47 | 663,601 | -0.24(-0.67%) |
Mar 13, 2024 | 35.44 | 35.89 | 35.44 | 35.71 | 445,270 | +0.31(+0.88%) |
Mar 12, 2024 | 35.91 | 36.16 | 35.30 | 35.40 | 552,305 | -0.59(-1.64%) |
Mar 11, 2024 | 35.17 | 36.05 | 35.15 | 35.99 | 867,701 | +0.72(+2.04%) |
Mar 08, 2024 | 35.73 | 36.01 | 35.12 | 35.27 | 815,865 | -0.44(-1.23%) |
Mar 07, 2024 | 36.21 | 36.41 | 35.68 | 35.71 | 690,043 | -0.36(-1.00%) |
Mar 06, 2024 | 36.65 | 36.65 | 35.99 | 36.07 | 590,560 | -0.36(-0.99%) |
Mar 05, 2024 | 36.06 | 36.45 | 35.93 | 36.43 | 799,062 | +0.23(+0.64%) |
Mar 04, 2024 | 36.04 | 36.73 | 35.93 | 36.20 | 982,183 | +0.32(+0.89%) |