Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 33.11 | 34.77 | 33.11 | 34.42 | 9,718 | +0.41(+1.21%) |
Apr 30, 2024 | 34.70 | 34.70 | 34.01 | 34.01 | 18,034 | -0.62(-1.79%) |
Apr 29, 2024 | 34.34 | 34.63 | 34.11 | 34.63 | 13,421 | +0.57(+1.67%) |
Apr 26, 2024 | 33.36 | 35.40 | 33.36 | 34.06 | 12,033 | +0.41(+1.22%) |
Apr 25, 2024 | 33.34 | 33.82 | 32.31 | 33.65 | 19,141 | +0.09(+0.27%) |
Apr 24, 2024 | 33.38 | 33.77 | 33.17 | 33.56 | 54,765 | +0.66(+2.01%) |
Apr 23, 2024 | 31.55 | 32.91 | 31.55 | 32.90 | 27,464 | +0.00(+0.00%) |
Apr 22, 2024 | 32.59 | 33.01 | 31.56 | 32.90 | 14,248 | +1.32(+4.18%) |
Apr 19, 2024 | 31.64 | 31.75 | 31.43 | 31.58 | 22,996 | -0.44(-1.37%) |
Apr 18, 2024 | 32.02 | 32.26 | 31.75 | 32.02 | 59,901 | +0.44(+1.39%) |
Apr 17, 2024 | 31.00 | 32.63 | 31.00 | 31.58 | 76,644 | -0.32(-1.00%) |
Apr 16, 2024 | 30.87 | 32.90 | 30.87 | 31.90 | 77,105 | -1.05(-3.19%) |
Apr 15, 2024 | 34.17 | 34.17 | 32.86 | 32.95 | 242,155 | -1.30(-3.80%) |
Apr 12, 2024 | 34.75 | 34.95 | 33.46 | 34.25 | 972,788 | -0.81(-2.31%) |
Apr 11, 2024 | 35.19 | 35.52 | 34.90 | 35.06 | 178,213 | +0.82(+2.39%) |
Apr 10, 2024 | 35.90 | 35.90 | 33.69 | 34.24 | 156,482 | +1.68(+5.16%) |
Apr 09, 2024 | 32.33 | 33.20 | 32.33 | 32.56 | 206,499 | +1.09(+3.46%) |
Apr 08, 2024 | 31.50 | 32.18 | 30.90 | 31.47 | 78,609 | +0.67(+2.18%) |
Apr 05, 2024 | 30.74 | 30.87 | 30.61 | 30.80 | 128,865 | +0.15(+0.49%) |
Apr 04, 2024 | 29.76 | 31.18 | 29.76 | 30.65 | 17,815 | -0.32(-1.03%) |
Apr 03, 2024 | 31.69 | 31.69 | 30.13 | 30.97 | 319,962 | -0.41(-1.31%) |
Apr 02, 2024 | 31.58 | 31.69 | 31.36 | 31.38 | 322,863 | +0.01(+0.03%) |
Apr 01, 2024 | 30.25 | 32.03 | 30.25 | 31.37 | 50,671 | +0.16(+0.51%) |
Mar 28, 2024 | 31.83 | 31.83 | 29.88 | 31.21 | 313,870 | +1.24(+4.14%) |
Mar 27, 2024 | 29.75 | 30.05 | 29.60 | 29.97 | 464,995 | -0.75(-2.44%) |
Mar 26, 2024 | 30.55 | 31.00 | 30.55 | 30.72 | 794,261 | -0.82(-2.60%) |
Mar 25, 2024 | 30.34 | 31.62 | 30.34 | 31.54 | 291,736 | -0.84(-2.59%) |
Mar 22, 2024 | 32.95 | 33.57 | 32.38 | 32.38 | 13,830 | -0.93(-2.79%) |
Mar 21, 2024 | 32.30 | 33.43 | 32.30 | 33.31 | 6,870 | -0.22(-0.66%) |
Mar 20, 2024 | 32.55 | 33.62 | 32.55 | 33.53 | 6,827 | +0.72(+2.19%) |
Mar 19, 2024 | 31.78 | 32.98 | 31.78 | 32.81 | 18,065 | -0.33(-1.00%) |
Mar 18, 2024 | 32.62 | 33.45 | 32.62 | 33.14 | 16,116 | +0.14(+0.42%) |
Mar 15, 2024 | 32.50 | 33.27 | 32.50 | 33.00 | 22,285 | +1.15(+3.61%) |
Mar 14, 2024 | 31.26 | 32.27 | 31.26 | 31.85 | 55,978 | -1.30(-3.92%) |
Mar 13, 2024 | 32.25 | 34.07 | 32.20 | 33.15 | 12,513 | -0.14(-0.42%) |
Mar 12, 2024 | 33.73 | 33.73 | 32.80 | 33.29 | 28,687 | +1.01(+3.13%) |
Mar 11, 2024 | 33.20 | 33.20 | 31.16 | 32.28 | 10,742 | +0.28(+0.88%) |
Mar 08, 2024 | 32.01 | 32.24 | 31.79 | 32.00 | 6,458 | +0.47(+1.49%) |
Mar 07, 2024 | 30.60 | 31.69 | 30.60 | 31.53 | 7,484 | -0.42(-1.31%) |
Mar 06, 2024 | 31.07 | 32.30 | 31.07 | 31.95 | 11,009 | +0.67(+2.15%) |
Mar 05, 2024 | 30.34 | 31.42 | 30.34 | 31.28 | 8,607 | -0.45(-1.43%) |
Mar 04, 2024 | 33.37 | 33.37 | 31.68 | 31.73 | 35,225 | -1.02(-3.11%) |