Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 30.60 | 31.04 | 30.39 | 30.53 | 21,874 | -0.07(-0.23%) |
May 01, 2024 | 30.50 | 31.00 | 30.25 | 30.60 | 21,499 | +0.29(+0.96%) |
Apr 30, 2024 | 30.80 | 30.80 | 30.24 | 30.31 | 15,311 | -0.43(-1.40%) |
Apr 29, 2024 | 30.73 | 30.84 | 30.47 | 30.74 | 10,587 | +0.31(+1.02%) |
Apr 26, 2024 | 30.45 | 30.48 | 30.38 | 30.43 | 11,392 | +0.07(+0.23%) |
Apr 25, 2024 | 30.68 | 30.82 | 30.05 | 30.36 | 19,069 | -0.34(-1.11%) |
Apr 24, 2024 | 30.04 | 30.77 | 30.04 | 30.70 | 21,403 | +0.28(+0.92%) |
Apr 23, 2024 | 30.81 | 30.81 | 30.17 | 30.42 | 14,635 | +0.29(+0.96%) |
Apr 22, 2024 | 30.60 | 30.99 | 30.13 | 30.13 | 24,445 | -0.23(-0.76%) |
Apr 19, 2024 | 29.35 | 30.51 | 29.35 | 30.36 | 19,653 | +0.98(+3.34%) |
Apr 18, 2024 | 29.35 | 29.68 | 29.35 | 29.38 | 27,467 | +0.05(+0.17%) |
Apr 17, 2024 | 29.50 | 29.61 | 29.00 | 29.33 | 22,569 | +0.10(+0.34%) |
Apr 16, 2024 | 30.00 | 30.00 | 29.23 | 29.23 | 17,729 | -0.94(-3.12%) |
Apr 15, 2024 | 30.41 | 30.70 | 29.50 | 30.17 | 25,963 | -29.52(-49.46%) |
Apr 12, 2024 | 59.76 | 59.76 | 59.29 | 59.69 | 8,507 | -0.52(-0.86%) |
Apr 11, 2024 | 61.40 | 61.40 | 60.04 | 60.21 | 7,874 | -0.75(-1.23%) |
Apr 10, 2024 | 60.50 | 61.33 | 60.34 | 60.96 | 25,011 | +0.45(+0.74%) |
Apr 09, 2024 | 60.51 | 61.22 | 60.51 | 60.51 | 4,788 | -0.01(-0.02%) |
Apr 08, 2024 | 60.96 | 61.10 | 60.52 | 60.52 | 5,041 | -0.08(-0.13%) |
Apr 05, 2024 | 60.36 | 60.71 | 60.36 | 60.60 | 10,769 | +0.43(+0.71%) |
Apr 04, 2024 | 60.64 | 61.76 | 60.06 | 60.17 | 9,574 | +0.31(+0.52%) |
Apr 03, 2024 | 59.12 | 61.01 | 59.12 | 59.86 | 7,130 | +0.81(+1.37%) |
Apr 02, 2024 | 59.00 | 59.27 | 58.38 | 59.05 | 9,713 | -0.72(-1.20%) |
Apr 01, 2024 | 61.69 | 61.69 | 59.77 | 59.77 | 5,687 | -1.63(-2.65%) |
Mar 28, 2024 | 60.99 | 61.70 | 60.81 | 61.40 | 7,838 | +1.39(+2.32%) |
Mar 27, 2024 | 58.90 | 60.40 | 58.90 | 60.01 | 9,229 | +1.56(+2.67%) |
Mar 26, 2024 | 59.89 | 60.41 | 58.45 | 58.45 | 10,751 | -0.80(-1.35%) |
Mar 25, 2024 | 59.90 | 59.90 | 59.25 | 59.25 | 6,375 | -0.70(-1.17%) |
Mar 22, 2024 | 60.56 | 60.60 | 59.67 | 59.95 | 7,865 | -1.25(-2.04%) |
Mar 21, 2024 | 61.36 | 61.98 | 60.98 | 61.20 | 12,633 | +0.42(+0.69%) |
Mar 20, 2024 | 59.72 | 60.78 | 59.05 | 60.78 | 7,700 | +1.07(+1.79%) |
Mar 19, 2024 | 59.23 | 60.00 | 59.17 | 59.71 | 7,484 | +0.52(+0.88%) |
Mar 18, 2024 | 60.56 | 60.56 | 59.19 | 59.19 | 12,642 | -1.79(-2.94%) |
Mar 15, 2024 | 59.92 | 61.00 | 59.66 | 60.98 | 41,791 | +0.58(+0.96%) |
Mar 14, 2024 | 62.10 | 62.27 | 60.11 | 60.40 | 11,012 | -1.90(-3.05%) |
Mar 13, 2024 | 60.90 | 62.50 | 60.80 | 62.30 | 16,181 | +1.54(+2.53%) |
Mar 12, 2024 | 60.51 | 60.76 | 60.00 | 60.76 | 9,466 | +0.08(+0.13%) |
Mar 11, 2024 | 61.04 | 61.31 | 60.50 | 60.68 | 4,489 | -0.69(-1.12%) |
Mar 08, 2024 | 61.88 | 62.58 | 60.45 | 61.37 | 6,663 | +0.17(+0.28%) |
Mar 07, 2024 | 61.25 | 61.25 | 61.12 | 61.20 | 6,479 | +0.69(+1.14%) |
Mar 06, 2024 | 60.31 | 61.24 | 60.01 | 60.51 | 11,718 | +0.48(+0.80%) |
Mar 05, 2024 | 60.31 | 60.40 | 60.00 | 60.03 | 12,553 | -0.17(-0.28%) |
Mar 04, 2024 | 60.10 | 60.75 | 60.00 | 60.20 | 13,752 | +0.20(+0.33%) |