Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 34.53 | 34.55 | 33.94 | 34.27 | 150,230 | +0.20(+0.59%) |
May 01, 2024 | 35.55 | 35.67 | 33.99 | 34.07 | 153,607 | -0.17(-0.50%) |
Apr 30, 2024 | 32.67 | 34.57 | 32.25 | 34.24 | 144,503 | +0.93(+2.79%) |
Apr 29, 2024 | 33.52 | 33.81 | 33.02 | 33.31 | 106,607 | +0.04(+0.12%) |
Apr 26, 2024 | 33.02 | 33.69 | 33.02 | 33.27 | 93,867 | +0.42(+1.28%) |
Apr 25, 2024 | 32.88 | 33.38 | 32.70 | 32.85 | 104,314 | -0.45(-1.35%) |
Apr 24, 2024 | 32.73 | 33.68 | 32.67 | 33.30 | 109,819 | +0.28(+0.85%) |
Apr 23, 2024 | 32.62 | 33.60 | 32.62 | 33.02 | 96,297 | +0.31(+0.95%) |
Apr 22, 2024 | 32.13 | 32.73 | 31.94 | 32.71 | 189,506 | +0.60(+1.87%) |
Apr 19, 2024 | 31.28 | 32.20 | 31.28 | 32.11 | 125,612 | +0.78(+2.49%) |
Apr 18, 2024 | 31.00 | 31.34 | 30.95 | 31.33 | 172,360 | +0.55(+1.79%) |
Apr 17, 2024 | 31.17 | 31.57 | 30.78 | 30.78 | 194,675 | -0.39(-1.25%) |
Apr 16, 2024 | 31.06 | 31.45 | 30.73 | 31.17 | 132,863 | -0.22(-0.70%) |
Apr 15, 2024 | 32.02 | 32.02 | 30.97 | 31.39 | 90,356 | -0.50(-1.57%) |
Apr 12, 2024 | 32.23 | 32.36 | 31.87 | 31.89 | 105,481 | -0.56(-1.73%) |
Apr 11, 2024 | 32.50 | 32.60 | 31.80 | 32.45 | 99,399 | +0.27(+0.84%) |
Apr 10, 2024 | 32.08 | 32.41 | 31.85 | 32.18 | 252,644 | -1.25(-3.74%) |
Apr 09, 2024 | 32.84 | 33.49 | 32.84 | 33.43 | 100,288 | +0.71(+2.17%) |
Apr 08, 2024 | 31.70 | 32.72 | 31.70 | 32.72 | 107,457 | +1.37(+4.37%) |
Apr 05, 2024 | 30.92 | 31.47 | 30.62 | 31.35 | 89,719 | +0.40(+1.29%) |
Apr 04, 2024 | 31.26 | 31.45 | 30.94 | 30.95 | 215,039 | +0.06(+0.19%) |
Apr 03, 2024 | 30.38 | 30.96 | 30.21 | 30.89 | 106,680 | +0.29(+0.95%) |
Apr 02, 2024 | 31.22 | 31.29 | 30.25 | 30.60 | 192,452 | -0.97(-3.07%) |
Apr 01, 2024 | 32.24 | 32.24 | 31.18 | 31.57 | 120,403 | -0.62(-1.93%) |
Mar 28, 2024 | 31.61 | 32.34 | 31.61 | 32.19 | 216,143 | +0.74(+2.35%) |
Mar 27, 2024 | 30.75 | 31.49 | 30.75 | 31.45 | 257,089 | +1.11(+3.66%) |
Mar 26, 2024 | 31.03 | 31.03 | 30.02 | 30.34 | 137,269 | -0.34(-1.11%) |
Mar 25, 2024 | 30.56 | 30.84 | 30.42 | 30.68 | 138,020 | +0.27(+0.89%) |
Mar 22, 2024 | 31.56 | 31.56 | 30.41 | 30.41 | 227,043 | -1.03(-3.28%) |
Mar 21, 2024 | 31.26 | 31.80 | 31.17 | 31.44 | 140,739 | +0.39(+1.26%) |
Mar 20, 2024 | 29.56 | 31.36 | 29.48 | 31.05 | 198,674 | +1.32(+4.44%) |
Mar 19, 2024 | 29.14 | 29.86 | 29.14 | 29.73 | 95,430 | +0.42(+1.43%) |
Mar 18, 2024 | 29.33 | 29.71 | 29.01 | 29.31 | 215,633 | -0.64(-2.14%) |
Mar 15, 2024 | 29.57 | 30.15 | 29.36 | 29.95 | 347,386 | +0.07(+0.23%) |
Mar 14, 2024 | 30.43 | 30.54 | 29.59 | 29.88 | 294,286 | -0.55(-1.80%) |
Mar 13, 2024 | 30.02 | 30.50 | 29.80 | 30.43 | 214,904 | +0.32(+1.05%) |
Mar 12, 2024 | 30.30 | 30.36 | 30.09 | 30.11 | 161,690 | -0.16(-0.52%) |
Mar 11, 2024 | 30.32 | 30.69 | 30.05 | 30.27 | 132,636 | -0.24(-0.77%) |
Mar 08, 2024 | 30.25 | 30.88 | 30.18 | 30.51 | 168,376 | +0.60(+2.01%) |
Mar 07, 2024 | 30.12 | 30.22 | 29.57 | 29.91 | 167,673 | +0.12(+0.40%) |
Mar 06, 2024 | 29.85 | 29.85 | 29.19 | 29.79 | 250,975 | +0.40(+1.37%) |
Mar 05, 2024 | 29.24 | 29.78 | 29.13 | 29.38 | 249,506 | -0.02(-0.07%) |
Mar 04, 2024 | 29.02 | 29.59 | 28.56 | 29.40 | 103,186 | +0.41(+1.43%) |