Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 34.90 | 35.00 | 34.27 | 34.78 | 201,791 | +0.56(+1.64%) |
May 02, 2024 | 33.42 | 34.27 | 32.68 | 34.22 | 262,162 | +1.13(+3.41%) |
May 01, 2024 | 33.23 | 33.84 | 32.90 | 33.09 | 157,642 | -0.13(-0.39%) |
Apr 30, 2024 | 33.64 | 33.64 | 32.78 | 33.22 | 242,362 | -0.60(-1.77%) |
Apr 29, 2024 | 33.96 | 34.05 | 33.29 | 33.82 | 158,209 | +0.01(+0.03%) |
Apr 26, 2024 | 33.78 | 33.99 | 33.59 | 33.81 | 164,779 | +0.15(+0.45%) |
Apr 25, 2024 | 33.35 | 33.92 | 32.86 | 33.66 | 201,088 | -0.04(-0.12%) |
Apr 24, 2024 | 34.81 | 35.14 | 33.24 | 33.70 | 332,392 | -1.05(-3.02%) |
Apr 23, 2024 | 33.79 | 34.98 | 33.79 | 34.75 | 476,707 | +1.06(+3.15%) |
Apr 22, 2024 | 33.56 | 33.88 | 32.98 | 33.69 | 347,994 | -0.95(-2.74%) |
Apr 19, 2024 | 34.14 | 34.72 | 34.10 | 34.64 | 152,203 | +0.40(+1.17%) |
Apr 18, 2024 | 34.72 | 35.03 | 34.18 | 34.24 | 120,051 | -0.26(-0.75%) |
Apr 17, 2024 | 35.68 | 35.68 | 34.32 | 34.50 | 158,896 | -0.97(-2.73%) |
Apr 16, 2024 | 35.13 | 35.63 | 34.86 | 35.47 | 150,875 | +0.02(+0.06%) |
Apr 15, 2024 | 36.05 | 36.30 | 35.26 | 35.45 | 106,192 | -0.42(-1.17%) |
Apr 12, 2024 | 36.22 | 36.48 | 35.63 | 35.87 | 286,160 | -0.64(-1.75%) |
Apr 11, 2024 | 36.70 | 36.70 | 36.18 | 36.51 | 127,230 | -0.10(-0.27%) |
Apr 10, 2024 | 37.13 | 37.36 | 36.19 | 36.61 | 184,424 | -1.50(-3.94%) |
Apr 09, 2024 | 38.60 | 38.92 | 37.81 | 38.11 | 153,937 | -0.49(-1.27%) |
Apr 08, 2024 | 38.48 | 38.98 | 38.38 | 38.60 | 160,003 | +0.27(+0.70%) |
Apr 05, 2024 | 37.73 | 38.87 | 37.73 | 38.33 | 259,170 | +0.61(+1.62%) |
Apr 04, 2024 | 38.40 | 38.64 | 37.58 | 37.72 | 160,157 | -0.33(-0.87%) |
Apr 03, 2024 | 37.01 | 38.57 | 36.52 | 38.05 | 192,227 | +0.89(+2.40%) |
Apr 02, 2024 | 36.85 | 37.56 | 36.67 | 37.16 | 280,686 | +0.08(+0.22%) |
Apr 01, 2024 | 38.69 | 38.77 | 36.77 | 37.08 | 420,019 | -1.35(-3.51%) |
Mar 28, 2024 | 38.85 | 39.30 | 38.13 | 38.43 | 286,075 | -0.36(-0.93%) |
Mar 27, 2024 | 38.23 | 38.92 | 38.11 | 38.79 | 175,710 | +0.84(+2.21%) |
Mar 26, 2024 | 37.83 | 38.13 | 37.52 | 37.95 | 146,947 | +0.24(+0.64%) |
Mar 25, 2024 | 37.85 | 38.00 | 37.55 | 37.71 | 154,953 | -0.15(-0.40%) |
Mar 22, 2024 | 38.30 | 38.30 | 37.70 | 37.86 | 142,772 | -0.38(-0.99%) |
Mar 21, 2024 | 37.34 | 38.65 | 37.26 | 38.24 | 308,428 | +0.90(+2.41%) |
Mar 20, 2024 | 37.15 | 37.75 | 36.40 | 37.34 | 302,560 | -0.04(-0.11%) |
Mar 19, 2024 | 35.71 | 37.46 | 35.70 | 37.38 | 346,476 | +1.65(+4.62%) |
Mar 18, 2024 | 35.92 | 36.00 | 35.19 | 35.73 | 213,739 | -0.22(-0.61%) |
Mar 15, 2024 | 34.94 | 36.04 | 34.94 | 35.95 | 371,058 | +0.97(+2.77%) |
Mar 14, 2024 | 35.64 | 35.81 | 34.85 | 34.98 | 137,674 | -0.78(-2.18%) |
Mar 13, 2024 | 34.97 | 35.80 | 34.97 | 35.76 | 137,960 | +0.83(+2.38%) |
Mar 12, 2024 | 35.36 | 35.36 | 34.30 | 34.93 | 150,036 | +0.16(+0.46%) |
Mar 11, 2024 | 33.74 | 34.90 | 33.22 | 34.77 | 155,578 | +0.85(+2.51%) |
Mar 08, 2024 | 35.32 | 36.57 | 33.33 | 33.92 | 219,628 | -0.85(-2.44%) |
Mar 07, 2024 | 35.12 | 35.27 | 34.61 | 34.77 | 253,742 | +0.06(+0.17%) |
Mar 06, 2024 | 34.91 | 34.94 | 34.54 | 34.71 | 103,847 | +0.21(+0.61%) |
Mar 05, 2024 | 34.80 | 35.22 | 34.38 | 34.50 | 122,364 | -0.43(-1.23%) |
Mar 04, 2024 | 35.40 | 35.67 | 34.81 | 34.93 | 99,903 | -0.24(-0.68%) |