Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 32.26 | 34.68 | 32.26 | 32.78 | 214,725 | +0.68(+2.12%) |
Apr 30, 2024 | 32.10 | 32.55 | 31.95 | 32.10 | 141,390 | -0.18(-0.56%) |
Apr 29, 2024 | 32.53 | 32.79 | 32.22 | 32.28 | 99,451 | -0.18(-0.55%) |
Apr 26, 2024 | 32.20 | 32.57 | 32.20 | 32.46 | 97,063 | +0.18(+0.56%) |
Apr 25, 2024 | 32.75 | 32.75 | 31.99 | 32.28 | 135,877 | -0.81(-2.45%) |
Apr 24, 2024 | 32.91 | 33.19 | 32.77 | 33.09 | 99,212 | +0.02(+0.06%) |
Apr 23, 2024 | 32.37 | 33.46 | 32.37 | 33.07 | 165,825 | +0.76(+2.35%) |
Apr 22, 2024 | 32.52 | 32.82 | 32.27 | 32.31 | 96,302 | -0.19(-0.58%) |
Apr 19, 2024 | 32.00 | 32.79 | 32.00 | 32.50 | 139,238 | +0.40(+1.25%) |
Apr 18, 2024 | 31.92 | 32.33 | 31.83 | 32.10 | 126,315 | +0.19(+0.60%) |
Apr 17, 2024 | 32.35 | 32.58 | 31.89 | 31.91 | 101,037 | -0.11(-0.34%) |
Apr 16, 2024 | 31.79 | 32.46 | 31.54 | 32.02 | 84,567 | +0.00(+0.00%) |
Apr 15, 2024 | 32.32 | 32.37 | 31.69 | 32.02 | 71,765 | -0.10(-0.31%) |
Apr 12, 2024 | 32.22 | 32.53 | 32.12 | 32.12 | 73,244 | -0.36(-1.11%) |
Apr 11, 2024 | 32.40 | 32.73 | 32.25 | 32.48 | 90,531 | +0.10(+0.31%) |
Apr 10, 2024 | 33.67 | 33.67 | 32.19 | 32.38 | 119,096 | -1.73(-5.07%) |
Apr 09, 2024 | 34.00 | 34.25 | 33.88 | 34.11 | 67,985 | +0.12(+0.35%) |
Apr 08, 2024 | 33.86 | 34.30 | 33.86 | 33.99 | 92,764 | +0.07(+0.21%) |
Apr 05, 2024 | 33.47 | 33.95 | 33.22 | 33.92 | 115,108 | +0.76(+2.29%) |
Apr 04, 2024 | 33.67 | 33.97 | 33.14 | 33.16 | 113,221 | -0.25(-0.75%) |
Apr 03, 2024 | 33.04 | 33.58 | 32.98 | 33.41 | 75,180 | +0.21(+0.63%) |
Apr 02, 2024 | 33.18 | 33.37 | 32.83 | 33.20 | 166,012 | -0.19(-0.57%) |
Apr 01, 2024 | 33.56 | 33.56 | 33.02 | 33.39 | 87,896 | -0.16(-0.48%) |
Mar 28, 2024 | 33.89 | 34.03 | 33.23 | 33.55 | 179,425 | -0.25(-0.74%) |
Mar 27, 2024 | 32.98 | 33.84 | 32.98 | 33.80 | 102,566 | +1.09(+3.33%) |
Mar 26, 2024 | 33.29 | 33.29 | 32.70 | 32.71 | 113,191 | -0.55(-1.65%) |
Mar 25, 2024 | 33.11 | 33.45 | 32.99 | 33.26 | 83,159 | +0.17(+0.51%) |
Mar 22, 2024 | 33.43 | 33.49 | 33.07 | 33.09 | 90,140 | -0.22(-0.66%) |
Mar 21, 2024 | 33.10 | 33.74 | 32.98 | 33.31 | 176,820 | +0.34(+1.03%) |
Mar 20, 2024 | 32.01 | 33.23 | 31.69 | 32.97 | 138,336 | +0.82(+2.55%) |
Mar 19, 2024 | 31.38 | 32.31 | 31.38 | 32.15 | 174,059 | +0.93(+2.98%) |
Mar 18, 2024 | 31.15 | 31.98 | 30.84 | 31.22 | 161,428 | -0.06(-0.19%) |
Mar 15, 2024 | 30.93 | 31.49 | 30.91 | 31.28 | 335,621 | +0.43(+1.39%) |
Mar 14, 2024 | 31.20 | 31.47 | 30.72 | 30.85 | 240,216 | -0.29(-0.93%) |
Mar 13, 2024 | 30.92 | 31.33 | 30.88 | 31.14 | 107,988 | +0.13(+0.42%) |
Mar 12, 2024 | 30.70 | 31.19 | 30.59 | 31.01 | 92,440 | +0.21(+0.68%) |
Mar 11, 2024 | 30.52 | 30.87 | 30.35 | 30.80 | 111,630 | +0.35(+1.15%) |
Mar 08, 2024 | 30.94 | 31.22 | 30.32 | 30.45 | 105,702 | -0.22(-0.72%) |
Mar 07, 2024 | 30.63 | 31.20 | 30.63 | 30.67 | 164,835 | +0.10(+0.33%) |
Mar 06, 2024 | 30.35 | 30.86 | 30.09 | 30.57 | 191,579 | +0.31(+1.02%) |
Mar 05, 2024 | 30.88 | 31.25 | 30.17 | 30.26 | 183,981 | -0.77(-2.48%) |
Mar 04, 2024 | 30.99 | 31.47 | 30.76 | 31.03 | 189,935 | -0.06(-0.19%) |