Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 32.43 | 34.19 | 32.43 | 33.40 | 10,865 | -0.20(-0.60%) |
May 02, 2024 | 32.27 | 34.10 | 32.12 | 33.60 | 22,646 | +1.30(+4.02%) |
May 01, 2024 | 32.49 | 32.68 | 31.99 | 32.30 | 14,400 | +0.76(+2.41%) |
Apr 30, 2024 | 32.14 | 32.86 | 31.38 | 31.54 | 20,654 | -0.82(-2.53%) |
Apr 29, 2024 | 32.88 | 33.00 | 31.31 | 32.36 | 16,963 | -0.52(-1.58%) |
Apr 26, 2024 | 33.44 | 34.10 | 32.46 | 32.88 | 31,072 | -0.27(-0.81%) |
Apr 25, 2024 | 31.61 | 33.49 | 31.61 | 33.15 | 24,061 | +1.10(+3.43%) |
Apr 24, 2024 | 31.06 | 32.23 | 31.06 | 32.05 | 24,924 | +0.30(+0.94%) |
Apr 23, 2024 | 30.44 | 32.46 | 29.95 | 31.75 | 27,975 | +1.81(+6.05%) |
Apr 22, 2024 | 29.42 | 30.68 | 29.19 | 29.94 | 14,421 | +0.52(+1.77%) |
Apr 19, 2024 | 29.61 | 30.89 | 29.07 | 29.42 | 33,340 | -0.19(-0.64%) |
Apr 18, 2024 | 28.57 | 30.79 | 28.55 | 29.61 | 30,065 | +0.96(+3.35%) |
Apr 17, 2024 | 27.70 | 29.34 | 27.23 | 28.65 | 34,014 | +0.95(+3.43%) |
Apr 16, 2024 | 28.88 | 28.97 | 26.89 | 27.70 | 29,075 | -1.18(-4.09%) |
Apr 15, 2024 | 27.46 | 28.91 | 27.46 | 28.88 | 29,443 | +0.88(+3.14%) |
Apr 12, 2024 | 28.08 | 28.11 | 27.01 | 28.00 | 23,068 | -0.08(-0.28%) |
Apr 11, 2024 | 27.00 | 28.40 | 26.16 | 28.08 | 23,987 | +1.10(+4.08%) |
Apr 10, 2024 | 27.41 | 27.41 | 25.10 | 26.98 | 30,311 | -0.82(-2.95%) |
Apr 09, 2024 | 27.56 | 28.23 | 27.42 | 27.80 | 19,907 | -0.18(-0.64%) |
Apr 08, 2024 | 29.05 | 29.05 | 27.19 | 27.98 | 40,089 | -1.07(-3.68%) |
Apr 05, 2024 | 27.55 | 29.24 | 26.64 | 29.05 | 23,860 | +1.03(+3.68%) |
Apr 04, 2024 | 29.86 | 30.14 | 27.50 | 28.02 | 24,939 | -1.08(-3.71%) |
Apr 03, 2024 | 27.70 | 29.57 | 27.70 | 29.10 | 38,054 | +1.70(+6.20%) |
Apr 02, 2024 | 28.49 | 28.70 | 26.36 | 27.40 | 50,851 | -1.74(-5.97%) |
Apr 01, 2024 | 29.00 | 29.50 | 28.11 | 29.14 | 33,506 | +0.57(+2.00%) |
Mar 28, 2024 | 29.10 | 31.34 | 27.47 | 28.57 | 39,568 | -0.42(-1.45%) |
Mar 27, 2024 | 32.31 | 32.31 | 26.89 | 28.99 | 18,820 | -3.31(-10.25%) |
Mar 26, 2024 | 31.87 | 34.26 | 31.68 | 32.30 | 32,615 | +1.36(+4.40%) |
Mar 25, 2024 | 29.61 | 31.00 | 29.13 | 30.94 | 20,490 | +1.53(+5.20%) |
Mar 22, 2024 | 26.60 | 29.88 | 26.60 | 29.41 | 20,828 | +2.34(+8.64%) |
Mar 21, 2024 | 28.30 | 28.30 | 25.72 | 27.07 | 32,123 | -1.30(-4.58%) |
Mar 20, 2024 | 27.31 | 29.14 | 27.31 | 28.37 | 36,963 | +0.65(+2.34%) |
Mar 19, 2024 | 27.20 | 28.49 | 26.32 | 27.72 | 36,949 | +0.13(+0.47%) |
Mar 18, 2024 | 25.47 | 28.21 | 24.99 | 27.59 | 27,963 | +1.43(+5.47%) |
Mar 15, 2024 | 22.81 | 30.89 | 21.65 | 26.16 | 226,046 | +4.02(+18.16%) |
Mar 14, 2024 | 26.15 | 26.62 | 18.58 | 22.14 | 43,581 | -3.69(-14.29%) |
Mar 13, 2024 | 26.32 | 27.96 | 24.74 | 25.83 | 32,572 | -1.16(-4.30%) |
Mar 12, 2024 | 26.25 | 28.73 | 23.19 | 26.99 | 81,866 | +1.99(+7.96%) |
Mar 11, 2024 | 18.26 | 25.73 | 18.26 | 25.00 | 84,718 | +6.21(+33.05%) |
Mar 08, 2024 | 16.53 | 18.79 | 16.53 | 18.79 | 28,214 | +1.50(+8.68%) |
Mar 07, 2024 | 18.00 | 19.09 | 16.94 | 17.29 | 27,871 | -0.71(-3.94%) |
Mar 06, 2024 | 15.12 | 18.00 | 15.12 | 18.00 | 53,225 | +3.19(+21.54%) |
Mar 05, 2024 | 14.25 | 15.22 | 13.60 | 14.81 | 37,071 | +0.57(+4.00%) |
Mar 04, 2024 | 12.30 | 14.24 | 12.11 | 14.24 | 30,465 | +2.47(+20.99%) |