Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 33.65 | 33.89 | 33.65 | 33.89 | 70,339 | +0.39(+1.16%) |
May 02, 2024 | 33.39 | 33.63 | 33.31 | 33.50 | 123,630 | +0.15(+0.45%) |
May 01, 2024 | 33.06 | 33.43 | 33.06 | 33.35 | 221,580 | +0.20(+0.60%) |
Apr 30, 2024 | 33.51 | 33.51 | 33.09 | 33.15 | 111,935 | -0.39(-1.16%) |
Apr 29, 2024 | 33.33 | 33.56 | 33.33 | 33.54 | 75,515 | +0.27(+0.81%) |
Apr 26, 2024 | 33.42 | 33.54 | 33.27 | 33.27 | 81,229 | -0.05(-0.15%) |
Apr 25, 2024 | 33.35 | 33.41 | 33.10 | 33.32 | 132,328 | -0.38(-1.12%) |
Apr 24, 2024 | 33.68 | 33.72 | 33.48 | 33.70 | 84,937 | +0.00(+0.00%) |
Apr 23, 2024 | 33.30 | 33.70 | 33.24 | 33.70 | 115,882 | +0.46(+1.38%) |
Apr 22, 2024 | 33.09 | 33.26 | 33.00 | 33.24 | 54,281 | +0.17(+0.51%) |
Apr 19, 2024 | 32.91 | 33.15 | 32.91 | 33.07 | 64,966 | +0.14(+0.42%) |
Apr 18, 2024 | 33.00 | 33.08 | 32.87 | 32.93 | 68,251 | -0.04(-0.12%) |
Apr 17, 2024 | 32.91 | 33.21 | 32.91 | 32.97 | 77,601 | +0.17(+0.52%) |
Apr 16, 2024 | 32.72 | 32.97 | 32.68 | 32.80 | 383,072 | -0.02(-0.06%) |
Apr 15, 2024 | 33.46 | 33.47 | 32.82 | 32.82 | 94,387 | -0.63(-1.87%) |
Apr 12, 2024 | 33.61 | 33.71 | 33.45 | 33.45 | 45,123 | -0.20(-0.59%) |
Apr 11, 2024 | 33.95 | 33.95 | 33.46 | 33.65 | 101,128 | -0.19(-0.56%) |
Apr 10, 2024 | 34.27 | 34.27 | 33.64 | 33.84 | 124,307 | -0.60(-1.73%) |
Apr 09, 2024 | 34.51 | 34.51 | 34.37 | 34.43 | 53,793 | +0.03(+0.09%) |
Apr 08, 2024 | 34.49 | 34.50 | 34.38 | 34.40 | 46,894 | -0.11(-0.32%) |
Apr 05, 2024 | 34.49 | 34.59 | 34.42 | 34.51 | 68,306 | -0.02(-0.06%) |
Apr 04, 2024 | 34.44 | 34.57 | 34.43 | 34.53 | 88,819 | +0.15(+0.43%) |
Apr 03, 2024 | 34.19 | 34.40 | 34.10 | 34.38 | 87,350 | +0.14(+0.41%) |
Apr 02, 2024 | 34.41 | 34.41 | 34.10 | 34.24 | 362,162 | -0.31(-0.89%) |
Apr 01, 2024 | 34.46 | 34.64 | 34.26 | 34.55 | 110,167 | +0.05(+0.14%) |
Mar 28, 2024 | 34.78 | 34.89 | 34.49 | 34.50 | 83,176 | -0.30(-0.85%) |
Mar 27, 2024 | 34.69 | 34.80 | 34.62 | 34.80 | 79,992 | +0.20(+0.57%) |
Mar 26, 2024 | 34.62 | 34.72 | 34.53 | 34.60 | 63,747 | +0.00(+0.00%) |
Mar 25, 2024 | 34.84 | 34.84 | 34.55 | 34.60 | 71,796 | -0.14(-0.40%) |
Mar 22, 2024 | 34.95 | 35.00 | 34.74 | 34.74 | 182,637 | -0.16(-0.45%) |
Mar 21, 2024 | 34.77 | 35.00 | 34.77 | 34.90 | 148,136 | +0.12(+0.34%) |
Mar 20, 2024 | 34.72 | 34.78 | 34.59 | 34.78 | 104,176 | +0.12(+0.34%) |
Mar 19, 2024 | 34.49 | 34.67 | 34.46 | 34.66 | 88,114 | +0.17(+0.49%) |
Mar 18, 2024 | 34.45 | 34.54 | 34.33 | 34.49 | 70,206 | +0.05(+0.14%) |
Mar 15, 2024 | 34.51 | 34.51 | 34.28 | 34.44 | 113,987 | +0.06(+0.17%) |
Mar 14, 2024 | 34.62 | 34.62 | 34.38 | 34.38 | 72,950 | -0.27(-0.77%) |
Mar 13, 2024 | 34.60 | 34.75 | 34.58 | 34.65 | 90,146 | -0.01(-0.03%) |
Mar 12, 2024 | 34.60 | 34.67 | 34.49 | 34.66 | 92,137 | +0.03(+0.09%) |
Mar 11, 2024 | 34.68 | 34.68 | 34.59 | 34.63 | 70,210 | -0.04(-0.11%) |
Mar 08, 2024 | 34.62 | 34.71 | 34.58 | 34.67 | 77,566 | +0.07(+0.20%) |
Mar 07, 2024 | 34.60 | 34.65 | 34.53 | 34.60 | 58,654 | +0.14(+0.40%) |
Mar 06, 2024 | 34.37 | 34.54 | 34.33 | 34.46 | 57,520 | +0.10(+0.29%) |
Mar 05, 2024 | 34.23 | 34.36 | 34.17 | 34.36 | 89,949 | +0.19(+0.55%) |
Mar 04, 2024 | 34.22 | 34.36 | 34.18 | 34.18 | 86,161 | -0.10(-0.29%) |