Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 33.23 | 33.54 | 32.91 | 33.48 | 156,156 | +0.60(+1.82%) |
May 01, 2024 | 32.92 | 33.78 | 32.52 | 32.88 | 212,433 | +0.13(+0.40%) |
Apr 30, 2024 | 34.31 | 34.31 | 32.72 | 32.75 | 348,230 | -1.55(-4.52%) |
Apr 29, 2024 | 34.14 | 34.52 | 34.01 | 34.30 | 145,252 | +0.32(+0.94%) |
Apr 26, 2024 | 34.06 | 34.54 | 33.77 | 33.98 | 165,984 | +0.05(+0.15%) |
Apr 25, 2024 | 34.11 | 34.19 | 33.65 | 33.93 | 333,761 | -0.69(-1.99%) |
Apr 24, 2024 | 34.18 | 34.71 | 33.79 | 34.62 | 274,176 | +0.35(+1.02%) |
Apr 23, 2024 | 33.66 | 34.44 | 33.41 | 34.27 | 179,478 | +0.64(+1.90%) |
Apr 22, 2024 | 33.62 | 33.70 | 32.80 | 33.63 | 243,442 | +0.35(+1.05%) |
Apr 19, 2024 | 33.28 | 33.67 | 32.89 | 33.28 | 352,554 | -0.20(-0.60%) |
Apr 18, 2024 | 33.71 | 34.12 | 33.39 | 33.48 | 281,239 | -0.20(-0.59%) |
Apr 17, 2024 | 34.01 | 34.22 | 33.68 | 33.68 | 178,069 | +0.01(+0.03%) |
Apr 16, 2024 | 33.82 | 34.26 | 33.15 | 33.67 | 282,982 | -0.29(-0.85%) |
Apr 15, 2024 | 35.83 | 35.83 | 33.81 | 33.96 | 333,143 | -1.78(-4.98%) |
Apr 12, 2024 | 36.27 | 36.37 | 35.50 | 35.74 | 141,691 | -0.79(-2.16%) |
Apr 11, 2024 | 36.55 | 36.63 | 36.02 | 36.53 | 149,040 | +0.29(+0.80%) |
Apr 10, 2024 | 37.32 | 37.40 | 36.02 | 36.24 | 233,869 | -2.07(-5.40%) |
Apr 09, 2024 | 38.02 | 38.31 | 37.70 | 38.31 | 181,525 | +0.40(+1.06%) |
Apr 08, 2024 | 38.22 | 38.44 | 37.18 | 37.91 | 508,195 | +0.05(+0.13%) |
Apr 05, 2024 | 37.54 | 38.70 | 37.45 | 37.86 | 501,880 | +0.16(+0.42%) |
Apr 04, 2024 | 36.98 | 38.14 | 36.98 | 37.70 | 446,289 | +1.46(+4.03%) |
Apr 03, 2024 | 35.03 | 36.58 | 35.03 | 36.24 | 303,590 | +0.84(+2.37%) |
Apr 02, 2024 | 35.69 | 35.84 | 35.20 | 35.40 | 323,354 | -1.00(-2.75%) |
Apr 01, 2024 | 36.38 | 36.66 | 35.96 | 36.40 | 200,168 | +0.07(+0.19%) |
Mar 28, 2024 | 35.69 | 36.37 | 35.52 | 36.33 | 348,604 | +0.74(+2.08%) |
Mar 27, 2024 | 34.99 | 35.63 | 34.69 | 35.59 | 192,603 | +0.86(+2.48%) |
Mar 26, 2024 | 35.65 | 35.84 | 34.60 | 34.73 | 230,458 | -0.64(-1.81%) |
Mar 25, 2024 | 35.73 | 36.08 | 35.23 | 35.37 | 192,366 | -0.45(-1.26%) |
Mar 22, 2024 | 35.83 | 35.87 | 35.19 | 35.82 | 225,510 | +0.00(+0.00%) |
Mar 21, 2024 | 35.12 | 36.04 | 34.81 | 35.82 | 326,169 | +1.00(+2.87%) |
Mar 20, 2024 | 34.28 | 35.00 | 34.14 | 34.82 | 282,261 | +0.51(+1.49%) |
Mar 19, 2024 | 34.45 | 34.70 | 34.12 | 34.31 | 260,149 | -0.45(-1.29%) |
Mar 18, 2024 | 34.99 | 35.50 | 34.67 | 34.76 | 172,641 | -0.01(-0.03%) |
Mar 15, 2024 | 34.17 | 34.89 | 34.17 | 34.77 | 377,648 | -0.07(-0.20%) |
Mar 14, 2024 | 35.63 | 35.71 | 34.46 | 34.84 | 203,927 | -0.87(-2.44%) |
Mar 13, 2024 | 35.88 | 36.44 | 35.63 | 35.71 | 190,236 | -0.35(-0.97%) |
Mar 12, 2024 | 35.88 | 36.31 | 35.56 | 36.06 | 198,107 | +0.13(+0.36%) |
Mar 11, 2024 | 35.90 | 36.25 | 35.14 | 35.93 | 237,058 | +0.00(+0.00%) |
Mar 08, 2024 | 36.50 | 37.19 | 35.90 | 35.93 | 392,489 | -0.40(-1.10%) |
Mar 07, 2024 | 36.07 | 36.40 | 35.71 | 36.33 | 441,529 | +0.61(+1.71%) |
Mar 06, 2024 | 35.50 | 35.84 | 35.16 | 35.72 | 193,466 | +0.65(+1.85%) |
Mar 05, 2024 | 35.82 | 35.82 | 34.78 | 35.07 | 256,703 | -1.25(-3.44%) |
Mar 04, 2024 | 35.87 | 36.49 | 35.62 | 36.32 | 312,644 | +0.36(+1.00%) |