Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 32.57 | 32.57 | 31.94 | 31.94 | 5,492 | -0.27(-0.84%) |
May 02, 2024 | 32.00 | 32.24 | 31.93 | 32.21 | 5,278 | -0.27(-0.83%) |
May 01, 2024 | 31.99 | 32.57 | 31.95 | 32.48 | 11,371 | +0.52(+1.63%) |
Apr 30, 2024 | 32.36 | 32.36 | 31.80 | 31.96 | 5,080 | -0.55(-1.69%) |
Apr 29, 2024 | 32.64 | 32.64 | 32.45 | 32.51 | 3,793 | -0.06(-0.18%) |
Apr 26, 2024 | 32.37 | 32.59 | 32.32 | 32.57 | 42,567 | +0.20(+0.62%) |
Apr 25, 2024 | 32.29 | 32.50 | 32.29 | 32.37 | 20,402 | +0.07(+0.22%) |
Apr 24, 2024 | 32.29 | 32.48 | 32.25 | 32.30 | 23,461 | +0.25(+0.78%) |
Apr 23, 2024 | 31.55 | 32.22 | 31.55 | 32.05 | 14,864 | +0.04(+0.12%) |
Apr 22, 2024 | 32.79 | 32.79 | 31.84 | 32.01 | 32,829 | -1.04(-3.15%) |
Apr 19, 2024 | 32.82 | 33.09 | 32.81 | 33.05 | 13,309 | +0.22(+0.67%) |
Apr 18, 2024 | 32.80 | 32.96 | 32.77 | 32.83 | 46,872 | +0.06(+0.18%) |
Apr 17, 2024 | 32.92 | 32.99 | 32.57 | 32.77 | 35,386 | -0.04(-0.12%) |
Apr 16, 2024 | 32.65 | 32.85 | 32.49 | 32.81 | 14,674 | +0.31(+0.95%) |
Apr 15, 2024 | 31.99 | 32.59 | 31.66 | 32.50 | 26,451 | +0.70(+2.20%) |
Apr 12, 2024 | 32.76 | 33.30 | 31.80 | 31.80 | 21,212 | -0.59(-1.82%) |
Apr 11, 2024 | 32.01 | 32.39 | 31.72 | 32.39 | 9,858 | +0.67(+2.11%) |
Apr 10, 2024 | 31.01 | 31.83 | 31.01 | 31.72 | 15,962 | +0.10(+0.32%) |
Apr 09, 2024 | 31.65 | 31.65 | 31.49 | 31.62 | 6,421 | +0.22(+0.70%) |
Apr 08, 2024 | 31.30 | 31.40 | 31.10 | 31.40 | 14,422 | +0.11(+0.35%) |
Apr 05, 2024 | 30.94 | 31.29 | 30.93 | 31.29 | 10,781 | +0.61(+1.99%) |
Apr 04, 2024 | 30.62 | 30.97 | 30.61 | 30.68 | 17,064 | +0.00(+0.00%) |
Apr 03, 2024 | 30.69 | 30.74 | 30.54 | 30.68 | 17,331 | +0.08(+0.26%) |
Apr 02, 2024 | 30.01 | 30.60 | 30.01 | 30.60 | 12,127 | +0.48(+1.59%) |
Apr 01, 2024 | 30.19 | 30.27 | 30.01 | 30.12 | 5,355 | +0.20(+0.67%) |
Mar 28, 2024 | 29.92 | 0 | +0.40(+1.36%) | |||
Mar 27, 2024 | 29.39 | 29.66 | 29.39 | 29.52 | 4,025 | +0.04(+0.14%) |
Mar 26, 2024 | 29.60 | 29.66 | 29.24 | 29.48 | 38,377 | -0.03(-0.10%) |
Mar 25, 2024 | 29.31 | 29.57 | 29.30 | 29.51 | 3,794 | +0.20(+0.68%) |
Mar 22, 2024 | 29.78 | 29.87 | 29.31 | 29.31 | 1,678 | -0.38(-1.28%) |
Mar 21, 2024 | 29.35 | 29.80 | 29.35 | 29.69 | 2,427 | +0.24(+0.81%) |
Mar 20, 2024 | 28.63 | 29.48 | 28.63 | 29.45 | 44,322 | +0.69(+2.40%) |
Mar 19, 2024 | 28.66 | 28.78 | 28.66 | 28.76 | 10,075 | -0.44(-1.51%) |
Mar 18, 2024 | 28.95 | 29.23 | 28.95 | 29.20 | 5,510 | +0.25(+0.86%) |
Mar 15, 2024 | 29.00 | 29.10 | 28.95 | 28.95 | 1,469 | -0.02(-0.07%) |
Mar 14, 2024 | 28.82 | 28.97 | 28.82 | 28.97 | 1,968 | -0.14(-0.48%) |
Mar 13, 2024 | 29.01 | 29.25 | 29.01 | 29.11 | 5,720 | +0.07(+0.24%) |
Mar 12, 2024 | 29.19 | 29.20 | 29.04 | 29.04 | 593 | -0.31(-1.06%) |
Mar 11, 2024 | 28.68 | 29.38 | 28.68 | 29.35 | 8,047 | +0.00(+0.00%) |
Mar 08, 2024 | 29.06 | 29.50 | 29.00 | 29.35 | 9,723 | +0.30(+1.03%) |
Mar 07, 2024 | 28.80 | 29.15 | 28.80 | 29.05 | 15,411 | +0.35(+1.22%) |
Mar 06, 2024 | 28.69 | 28.70 | 28.58 | 28.70 | 1,799 | +0.00(+0.00%) |
Mar 05, 2024 | 28.80 | 28.83 | 28.43 | 28.70 | 16,235 | +0.22(+0.77%) |
Mar 04, 2024 | 27.73 | 28.50 | 27.73 | 28.48 | 21,129 | +0.53(+1.90%) |