Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 29.21 | 29.21 | 29.02 | 29.16 | 150,528 | +0.27(+0.93%) |
May 02, 2024 | 28.88 | 28.97 | 28.71 | 28.89 | 286,935 | +0.16(+0.56%) |
May 01, 2024 | 28.75 | 29.13 | 28.70 | 28.73 | 213,432 | +0.00(+0.00%) |
Apr 30, 2024 | 29.10 | 29.16 | 28.73 | 28.73 | 150,691 | -0.45(-1.54%) |
Apr 29, 2024 | 29.24 | 29.25 | 29.04 | 29.18 | 106,939 | -0.03(-0.10%) |
Apr 26, 2024 | 29.14 | 29.29 | 29.08 | 29.21 | 300,818 | +0.31(+1.07%) |
Apr 25, 2024 | 28.74 | 28.93 | 28.63 | 28.90 | 93,318 | -0.15(-0.52%) |
Apr 24, 2024 | 29.13 | 29.13 | 28.89 | 29.05 | 105,548 | +0.05(+0.17%) |
Apr 23, 2024 | 28.78 | 29.02 | 28.78 | 29.00 | 163,147 | +0.35(+1.22%) |
Apr 22, 2024 | 28.59 | 28.83 | 28.48 | 28.65 | 3,411,326 | +0.19(+0.67%) |
Apr 19, 2024 | 28.67 | 28.67 | 28.38 | 28.46 | 103,885 | -0.12(-0.42%) |
Apr 18, 2024 | 28.73 | 28.84 | 28.55 | 28.58 | 467,816 | -0.06(-0.21%) |
Apr 17, 2024 | 28.93 | 28.94 | 28.59 | 28.64 | 144,366 | -0.22(-0.76%) |
Apr 16, 2024 | 28.87 | 29.00 | 28.77 | 28.86 | 256,782 | +0.09(+0.31%) |
Apr 15, 2024 | 29.31 | 29.33 | 28.71 | 28.77 | 152,848 | -0.28(-0.96%) |
Apr 12, 2024 | 29.25 | 29.27 | 28.95 | 29.05 | 198,100 | -0.40(-1.36%) |
Apr 11, 2024 | 29.36 | 29.54 | 29.16 | 29.45 | 233,978 | +0.17(+0.58%) |
Apr 10, 2024 | 29.29 | 29.47 | 29.21 | 29.28 | 175,966 | -0.27(-0.91%) |
Apr 09, 2024 | 29.61 | 29.61 | 29.23 | 29.55 | 296,687 | +0.09(+0.31%) |
Apr 08, 2024 | 29.52 | 29.52 | 29.40 | 29.46 | 138,912 | -0.01(-0.03%) |
Apr 05, 2024 | 29.12 | 29.56 | 29.12 | 29.47 | 90,052 | +0.38(+1.31%) |
Apr 04, 2024 | 29.72 | 29.72 | 29.09 | 29.09 | 101,073 | -0.35(-1.19%) |
Apr 03, 2024 | 29.31 | 29.55 | 29.31 | 29.44 | 112,536 | +0.08(+0.27%) |
Apr 02, 2024 | 29.39 | 29.40 | 29.28 | 29.36 | 251,766 | -0.30(-1.01%) |
Apr 01, 2024 | 29.79 | 29.79 | 29.60 | 29.66 | 121,536 | -0.04(-0.13%) |
Mar 28, 2024 | 29.71 | 29.78 | 29.78 | 29.70 | 207,600 | -0.02(-0.07%) |
Mar 27, 2024 | 29.64 | 29.72 | 29.52 | 29.72 | 75,851 | +0.28(+0.94%) |
Mar 26, 2024 | 29.56 | 29.56 | 29.43 | 29.44 | 110,304 | +0.03(+0.08%) |
Mar 25, 2024 | 29.48 | 29.49 | 29.41 | 29.42 | 91,312 | -0.19(-0.66%) |
Mar 22, 2024 | 29.77 | 29.77 | 29.61 | 29.61 | 78,824 | -0.08(-0.27%) |
Mar 21, 2024 | 29.84 | 29.85 | 29.69 | 29.69 | 231,004 | +0.04(+0.13%) |
Mar 20, 2024 | 29.40 | 29.66 | 29.36 | 29.65 | 153,149 | +0.22(+0.75%) |
Mar 19, 2024 | 29.28 | 29.43 | 29.19 | 29.43 | 77,361 | +0.13(+0.44%) |
Mar 18, 2024 | 29.46 | 29.46 | 29.28 | 29.30 | 85,669 | +0.14(+0.48%) |
Mar 15, 2024 | 29.20 | 29.21 | 29.06 | 29.16 | 141,499 | -0.23(-0.78%) |
Mar 14, 2024 | 29.57 | 29.57 | 29.27 | 29.39 | 117,336 | +0.00(+0.00%) |
Mar 13, 2024 | 29.50 | 29.50 | 29.31 | 29.39 | 97,447 | -0.08(-0.27%) |
Mar 12, 2024 | 29.25 | 29.50 | 29.17 | 29.47 | 140,696 | +0.44(+1.51%) |
Mar 11, 2024 | 29.05 | 29.05 | 28.82 | 29.04 | 115,350 | -0.07(-0.24%) |
Mar 08, 2024 | 29.29 | 29.40 | 29.10 | 29.10 | 120,854 | -0.19(-0.65%) |
Mar 07, 2024 | 29.13 | 29.33 | 29.13 | 29.29 | 52,120 | +0.33(+1.14%) |
Mar 06, 2024 | 29.02 | 29.07 | 28.90 | 28.97 | 73,882 | +0.14(+0.48%) |
Mar 05, 2024 | 29.17 | 29.17 | 28.70 | 28.83 | 97,581 | -0.42(-1.43%) |
Mar 04, 2024 | 29.29 | 29.32 | 29.22 | 29.24 | 171,023 | -0.04(-0.14%) |