Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 33.50 | 33.60 | 32.87 | 33.08 | 689,054 | +0.01(+0.03%) |
May 02, 2024 | 32.88 | 33.34 | 32.88 | 33.07 | 534,618 | +0.40(+1.22%) |
May 01, 2024 | 32.66 | 33.21 | 32.37 | 32.67 | 598,575 | -0.03(-0.09%) |
Apr 30, 2024 | 32.57 | 32.84 | 32.45 | 32.70 | 748,399 | +0.02(+0.06%) |
Apr 29, 2024 | 32.58 | 32.91 | 32.39 | 32.68 | 611,348 | +0.07(+0.21%) |
Apr 26, 2024 | 33.14 | 33.14 | 32.21 | 32.61 | 921,357 | -0.32(-0.97%) |
Apr 25, 2024 | 32.83 | 33.04 | 32.72 | 32.93 | 521,711 | -0.30(-0.90%) |
Apr 24, 2024 | 33.16 | 33.30 | 33.03 | 33.23 | 445,073 | -0.26(-0.78%) |
Apr 23, 2024 | 33.25 | 33.71 | 32.67 | 33.49 | 515,607 | +0.22(+0.66%) |
Apr 22, 2024 | 33.08 | 33.36 | 32.95 | 33.27 | 555,326 | +0.25(+0.76%) |
Apr 19, 2024 | 32.39 | 33.06 | 32.39 | 33.02 | 702,889 | +0.61(+1.88%) |
Apr 18, 2024 | 32.14 | 32.74 | 31.94 | 32.41 | 692,977 | +0.39(+1.22%) |
Apr 17, 2024 | 32.30 | 32.46 | 32.01 | 32.02 | 459,360 | -0.36(-1.11%) |
Apr 16, 2024 | 32.55 | 32.55 | 32.03 | 32.38 | 549,971 | -0.21(-0.64%) |
Apr 15, 2024 | 33.01 | 33.02 | 32.40 | 32.59 | 545,625 | -0.34(-1.03%) |
Apr 12, 2024 | 32.93 | 33.15 | 32.71 | 32.93 | 528,885 | -0.17(-0.52%) |
Apr 11, 2024 | 33.05 | 33.27 | 32.75 | 33.10 | 472,829 | +0.09(+0.27%) |
Apr 10, 2024 | 33.99 | 34.00 | 32.99 | 33.01 | 690,688 | -1.92(-5.51%) |
Apr 09, 2024 | 34.62 | 34.95 | 34.58 | 34.94 | 362,113 | +0.33(+0.95%) |
Apr 08, 2024 | 34.15 | 34.67 | 34.12 | 34.61 | 514,104 | +0.51(+1.49%) |
Apr 05, 2024 | 33.91 | 34.20 | 33.54 | 34.10 | 409,949 | +0.18(+0.53%) |
Apr 04, 2024 | 34.35 | 34.61 | 33.84 | 33.92 | 439,553 | -0.23(-0.67%) |
Apr 03, 2024 | 34.11 | 34.20 | 33.73 | 34.15 | 677,410 | +0.02(+0.06%) |
Apr 02, 2024 | 34.69 | 34.76 | 33.73 | 34.13 | 1,087,270 | -0.84(-2.40%) |
Apr 01, 2024 | 35.76 | 35.76 | 34.86 | 34.97 | 549,689 | -0.80(-2.23%) |
Mar 28, 2024 | 35.49 | 35.83 | 35.66 | 35.76 | 741,057 | +0.27(+0.76%) |
Mar 27, 2024 | 35.06 | 35.52 | 35.06 | 35.50 | 656,843 | +0.69(+1.98%) |
Mar 26, 2024 | 35.04 | 35.23 | 34.77 | 34.81 | 409,656 | -0.16(-0.46%) |
Mar 25, 2024 | 35.63 | 35.69 | 34.91 | 34.97 | 344,585 | -0.37(-1.04%) |
Mar 22, 2024 | 36.03 | 36.03 | 35.16 | 35.34 | 574,058 | -0.56(-1.56%) |
Mar 21, 2024 | 35.89 | 36.12 | 35.52 | 35.89 | 557,764 | +0.13(+0.36%) |
Mar 20, 2024 | 34.80 | 35.88 | 34.73 | 35.76 | 515,695 | +0.82(+2.34%) |
Mar 19, 2024 | 35.15 | 35.39 | 34.91 | 34.95 | 521,361 | -0.22(-0.62%) |
Mar 18, 2024 | 35.15 | 35.39 | 34.98 | 35.17 | 487,197 | +0.02(+0.06%) |
Mar 15, 2024 | 35.00 | 35.56 | 34.98 | 35.15 | 3,384,118 | -0.07(-0.20%) |
Mar 14, 2024 | 35.47 | 35.70 | 34.92 | 35.22 | 493,973 | -0.51(-1.43%) |
Mar 13, 2024 | 35.71 | 36.00 | 35.49 | 35.73 | 547,479 | -0.09(-0.25%) |
Mar 12, 2024 | 35.75 | 35.97 | 35.50 | 35.82 | 461,087 | -0.04(-0.11%) |
Mar 11, 2024 | 35.65 | 35.95 | 35.57 | 35.86 | 472,286 | +0.09(+0.25%) |
Mar 08, 2024 | 35.62 | 35.83 | 35.53 | 35.77 | 664,941 | +0.62(+1.75%) |
Mar 07, 2024 | 35.53 | 36.05 | 35.06 | 35.15 | 540,546 | -0.33(-0.93%) |
Mar 06, 2024 | 35.73 | 35.80 | 35.29 | 35.48 | 485,436 | -0.11(-0.31%) |
Mar 05, 2024 | 35.98 | 36.34 | 35.49 | 35.59 | 493,425 | -0.54(-1.49%) |
Mar 04, 2024 | 35.41 | 36.22 | 35.34 | 36.12 | 857,639 | +0.82(+2.31%) |