Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 33.81 | 33.98 | 33.80 | 33.92 | 4,299 | -0.09(-0.25%) |
May 07, 2024 | 33.88 | 34.01 | 33.88 | 34.01 | 1,158 | +0.18(+0.52%) |
May 06, 2024 | 33.93 | 33.93 | 33.83 | 33.83 | 1,479 | +0.38(+1.14%) |
May 03, 2024 | 33.37 | 33.59 | 33.37 | 33.45 | 1,585 | -0.10(-0.30%) |
May 02, 2024 | 33.40 | 33.55 | 33.34 | 33.55 | 2,252 | +0.48(+1.45%) |
May 01, 2024 | 33.02 | 33.07 | 33.02 | 33.07 | 6,479 | -0.49(-1.46%) |
Apr 30, 2024 | 34.04 | 34.04 | 33.43 | 33.56 | 3,429 | -0.60(-1.76%) |
Apr 29, 2024 | 34.04 | 34.44 | 34.04 | 34.16 | 1,364 | +0.02(+0.07%) |
Apr 26, 2024 | 34.23 | 34.23 | 33.96 | 34.13 | 2,652 | -0.01(-0.01%) |
Apr 25, 2024 | 33.98 | 34.14 | 33.98 | 34.14 | 485 | -0.03(-0.09%) |
Apr 24, 2024 | 33.96 | 34.24 | 33.96 | 34.17 | 805 | +0.10(+0.29%) |
Apr 23, 2024 | 34.04 | 34.18 | 33.98 | 34.07 | 2,291 | -0.01(-0.03%) |
Apr 22, 2024 | 33.75 | 34.08 | 33.72 | 34.08 | 962 | +0.24(+0.71%) |
Apr 19, 2024 | 33.85 | 33.85 | 33.49 | 33.84 | 6,854 | +0.55(+1.65%) |
Apr 18, 2024 | 33.18 | 33.47 | 33.18 | 33.29 | 2,983 | +0.03(+0.09%) |
Apr 17, 2024 | 32.94 | 33.26 | 32.94 | 33.26 | 1,764 | +0.14(+0.44%) |
Apr 16, 2024 | 33.00 | 33.17 | 32.73 | 33.12 | 3,525 | -0.38(-1.12%) |
Apr 15, 2024 | 33.98 | 34.00 | 33.31 | 33.49 | 3,092 | -0.32(-0.96%) |
Apr 12, 2024 | 34.40 | 34.40 | 33.76 | 33.81 | 4,528 | -0.59(-1.70%) |
Apr 11, 2024 | 35.01 | 35.01 | 34.30 | 34.40 | 2,823 | -0.08(-0.23%) |
Apr 10, 2024 | 34.52 | 34.79 | 34.28 | 34.48 | 1,659 | +0.03(+0.08%) |
Apr 09, 2024 | 34.66 | 34.66 | 34.45 | 34.45 | 2,763 | -0.03(-0.08%) |
Apr 08, 2024 | 34.65 | 34.77 | 34.48 | 34.48 | 1,466 | +0.01(+0.03%) |
Apr 05, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 439 | +0.08(+0.23%) |
Apr 04, 2024 | 34.44 | 34.55 | 34.33 | 34.39 | 2,000 | +0.00(+0.00%) |
Apr 03, 2024 | 34.12 | 34.39 | 34.12 | 34.39 | 454 | +0.37(+1.09%) |
Apr 02, 2024 | 34.00 | 34.02 | 34.00 | 34.02 | 1,424 | +0.20(+0.59%) |
Apr 01, 2024 | 33.82 | 34.00 | 33.72 | 33.82 | 5,109 | +0.10(+0.30%) |
Mar 28, 2024 | 33.44 | 33.96 | 33.96 | 33.72 | 3,489 | +0.28(+0.83%) |
Mar 27, 2024 | 33.39 | 33.44 | 33.25 | 33.44 | 4,152 | +0.12(+0.37%) |
Mar 26, 2024 | 33.50 | 33.50 | 33.18 | 33.32 | 1,448 | -0.10(-0.30%) |
Mar 25, 2024 | 33.05 | 33.42 | 33.05 | 33.42 | 2,476 | +0.33(+1.00%) |
Mar 22, 2024 | 33.09 | 33.09 | 32.96 | 33.09 | 3,278 | -0.10(-0.30%) |
Mar 21, 2024 | 33.02 | 33.22 | 33.02 | 33.19 | 2,150 | +0.08(+0.24%) |
Mar 20, 2024 | 32.80 | 33.11 | 32.80 | 33.11 | 1,967 | +0.26(+0.79%) |
Mar 19, 2024 | 32.65 | 32.85 | 32.65 | 32.85 | 2,091 | +0.25(+0.77%) |
Mar 18, 2024 | 32.47 | 32.64 | 32.46 | 32.60 | 4,819 | +0.19(+0.59%) |
Mar 15, 2024 | 32.45 | 32.50 | 32.39 | 32.41 | 2,696 | +0.23(+0.71%) |
Mar 14, 2024 | 32.35 | 32.38 | 32.18 | 32.18 | 2,337 | -0.09(-0.26%) |
Mar 13, 2024 | 32.00 | 32.30 | 32.00 | 32.27 | 1,596 | +0.36(+1.13%) |
Mar 12, 2024 | 31.58 | 32.00 | 31.58 | 31.91 | 9,244 | +0.23(+0.74%) |
Mar 11, 2024 | 31.41 | 31.67 | 31.41 | 31.67 | 1,378 | +0.04(+0.13%) |
Mar 08, 2024 | 31.85 | 31.85 | 31.60 | 31.63 | 4,527 | -0.09(-0.29%) |
Mar 07, 2024 | 31.72 | 31.82 | 31.69 | 31.72 | 1,697 | +0.13(+0.43%) |
Mar 06, 2024 | 31.66 | 31.85 | 31.50 | 31.59 | 3,471 | +0.22(+0.70%) |
Mar 05, 2024 | 31.00 | 31.45 | 31.00 | 31.36 | 3,267 | +0.29(+0.92%) |
Mar 04, 2024 | 31.29 | 31.30 | 31.05 | 31.08 | 2,531 | -0.13(-0.42%) |