Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 30.37 | 31.47 | 30.20 | 30.89 | 186,749 | +0.74(+2.45%) |
Apr 30, 2024 | 30.43 | 30.52 | 30.07 | 30.15 | 176,563 | -0.46(-1.50%) |
Apr 29, 2024 | 31.08 | 31.55 | 30.58 | 30.61 | 106,371 | -0.37(-1.19%) |
Apr 26, 2024 | 30.95 | 31.42 | 30.69 | 30.98 | 111,280 | -0.02(-0.06%) |
Apr 25, 2024 | 30.97 | 31.09 | 30.49 | 31.00 | 132,045 | -0.27(-0.86%) |
Apr 24, 2024 | 30.90 | 31.30 | 30.71 | 31.27 | 154,804 | +0.12(+0.39%) |
Apr 23, 2024 | 30.86 | 31.66 | 30.76 | 31.15 | 191,342 | +0.36(+1.17%) |
Apr 22, 2024 | 30.57 | 31.02 | 30.48 | 30.79 | 151,370 | +0.32(+1.05%) |
Apr 19, 2024 | 29.03 | 30.52 | 28.99 | 30.47 | 194,756 | +1.12(+3.82%) |
Apr 18, 2024 | 28.83 | 29.90 | 28.83 | 29.35 | 180,948 | +0.15(+0.51%) |
Apr 17, 2024 | 29.40 | 29.68 | 29.15 | 29.20 | 166,567 | +0.01(+0.03%) |
Apr 16, 2024 | 29.04 | 29.44 | 28.86 | 29.19 | 134,234 | -0.19(-0.65%) |
Apr 15, 2024 | 29.22 | 29.64 | 28.95 | 29.38 | 159,566 | +0.10(+0.34%) |
Apr 12, 2024 | 29.17 | 29.45 | 29.08 | 29.28 | 110,395 | -0.18(-0.61%) |
Apr 11, 2024 | 29.77 | 29.84 | 29.09 | 29.46 | 108,327 | -0.02(-0.07%) |
Apr 10, 2024 | 30.38 | 30.38 | 29.12 | 29.48 | 184,257 | -1.82(-5.81%) |
Apr 09, 2024 | 31.33 | 31.43 | 31.00 | 31.30 | 92,529 | +0.04(+0.13%) |
Apr 08, 2024 | 31.12 | 31.36 | 30.92 | 31.26 | 91,026 | +0.37(+1.20%) |
Apr 05, 2024 | 31.06 | 31.19 | 30.83 | 30.89 | 98,875 | -0.22(-0.71%) |
Apr 04, 2024 | 31.46 | 31.78 | 30.98 | 31.11 | 177,293 | +0.09(+0.29%) |
Apr 03, 2024 | 31.28 | 31.56 | 31.00 | 31.02 | 129,807 | -0.36(-1.15%) |
Apr 02, 2024 | 31.42 | 31.79 | 31.09 | 31.38 | 244,788 | -0.51(-1.60%) |
Apr 01, 2024 | 32.07 | 32.07 | 31.39 | 31.89 | 150,173 | -0.19(-0.59%) |
Mar 28, 2024 | 31.71 | 32.14 | 31.59 | 32.08 | 250,493 | +0.32(+1.01%) |
Mar 27, 2024 | 30.69 | 31.76 | 30.69 | 31.76 | 141,276 | +1.39(+4.58%) |
Mar 26, 2024 | 31.10 | 31.10 | 30.31 | 30.37 | 113,561 | -0.37(-1.20%) |
Mar 25, 2024 | 30.98 | 31.29 | 30.67 | 30.74 | 86,661 | -0.04(-0.13%) |
Mar 22, 2024 | 31.66 | 31.66 | 30.56 | 30.78 | 96,977 | -0.67(-2.13%) |
Mar 21, 2024 | 31.51 | 31.99 | 31.36 | 31.45 | 108,519 | +0.13(+0.42%) |
Mar 20, 2024 | 30.17 | 31.71 | 29.81 | 31.32 | 123,779 | +1.08(+3.57%) |
Mar 19, 2024 | 30.01 | 30.62 | 29.73 | 30.24 | 139,973 | +0.20(+0.67%) |
Mar 18, 2024 | 30.50 | 30.67 | 29.97 | 30.04 | 139,993 | -0.38(-1.25%) |
Mar 15, 2024 | 30.07 | 30.83 | 29.95 | 30.42 | 757,515 | +0.37(+1.23%) |
Mar 14, 2024 | 30.84 | 30.95 | 29.91 | 30.05 | 165,148 | -0.96(-3.10%) |
Mar 13, 2024 | 31.09 | 31.59 | 30.90 | 31.01 | 124,448 | -0.11(-0.35%) |
Mar 12, 2024 | 31.58 | 31.65 | 31.05 | 31.12 | 121,494 | -0.53(-1.67%) |
Mar 11, 2024 | 32.10 | 32.25 | 31.64 | 31.65 | 124,285 | -0.40(-1.25%) |
Mar 08, 2024 | 32.69 | 32.69 | 32.03 | 32.05 | 105,508 | +0.01(+0.03%) |
Mar 07, 2024 | 32.29 | 32.66 | 31.98 | 32.04 | 155,471 | +0.12(+0.38%) |
Mar 06, 2024 | 32.05 | 32.50 | 31.21 | 31.92 | 127,376 | -0.13(-0.41%) |
Mar 05, 2024 | 31.00 | 32.16 | 31.00 | 32.05 | 159,050 | +1.04(+3.35%) |
Mar 04, 2024 | 31.08 | 31.74 | 30.94 | 31.01 | 163,907 | +0.26(+0.85%) |