Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 34.79 | 35.12 | 34.34 | 35.08 | 1,782,075 | +0.32(+0.92%) |
May 07, 2024 | 34.70 | 35.09 | 34.55 | 34.76 | 1,418,129 | +0.03(+0.09%) |
May 06, 2024 | 34.27 | 34.87 | 34.27 | 34.73 | 914,429 | +0.48(+1.40%) |
May 03, 2024 | 33.99 | 34.26 | 33.67 | 34.25 | 566,371 | +0.32(+0.94%) |
May 02, 2024 | 33.67 | 34.00 | 33.53 | 33.93 | 643,545 | +0.45(+1.34%) |
May 01, 2024 | 33.37 | 33.63 | 32.75 | 33.48 | 1,009,230 | +0.03(+0.09%) |
Apr 30, 2024 | 34.54 | 34.54 | 33.43 | 33.45 | 1,380,786 | -0.77(-2.26%) |
Apr 29, 2024 | 34.23 | 34.54 | 34.07 | 34.22 | 591,133 | -0.02(-0.06%) |
Apr 26, 2024 | 34.34 | 34.58 | 33.85 | 34.24 | 917,934 | -0.03(-0.09%) |
Apr 25, 2024 | 34.81 | 35.03 | 33.90 | 34.27 | 1,550,058 | -0.68(-1.94%) |
Apr 24, 2024 | 34.59 | 35.21 | 34.14 | 34.95 | 1,163,015 | +0.29(+0.85%) |
Apr 23, 2024 | 34.99 | 35.01 | 34.58 | 34.65 | 837,144 | -0.27(-0.79%) |
Apr 22, 2024 | 34.71 | 35.04 | 34.38 | 34.93 | 950,778 | +0.27(+0.79%) |
Apr 19, 2024 | 34.25 | 35.06 | 34.25 | 34.65 | 750,732 | +0.47(+1.38%) |
Apr 18, 2024 | 34.27 | 34.40 | 33.98 | 34.18 | 707,185 | +0.11(+0.32%) |
Apr 17, 2024 | 33.83 | 34.26 | 33.70 | 34.08 | 611,499 | +0.41(+1.22%) |
Apr 16, 2024 | 33.92 | 34.01 | 33.42 | 33.66 | 715,233 | -0.33(-0.98%) |
Apr 15, 2024 | 34.72 | 34.94 | 33.97 | 34.00 | 716,837 | -0.59(-1.70%) |
Apr 12, 2024 | 35.14 | 35.67 | 34.56 | 34.59 | 921,784 | -0.50(-1.43%) |
Apr 11, 2024 | 35.23 | 35.30 | 34.84 | 35.09 | 655,221 | +0.03(+0.08%) |
Apr 10, 2024 | 35.24 | 35.35 | 35.04 | 35.06 | 656,367 | -0.31(-0.89%) |
Apr 09, 2024 | 35.40 | 35.58 | 35.19 | 35.37 | 781,274 | +0.02(+0.06%) |
Apr 08, 2024 | 35.31 | 35.67 | 35.12 | 35.35 | 988,131 | +0.29(+0.84%) |
Apr 05, 2024 | 35.50 | 35.51 | 34.98 | 35.06 | 860,499 | -0.50(-1.41%) |
Apr 04, 2024 | 35.85 | 36.03 | 35.49 | 35.56 | 545,145 | -0.23(-0.63%) |
Apr 03, 2024 | 35.55 | 36.14 | 35.53 | 35.78 | 714,616 | +0.38(+1.08%) |
Apr 02, 2024 | 35.35 | 35.64 | 35.26 | 35.40 | 610,780 | +0.14(+0.39%) |
Apr 01, 2024 | 35.40 | 35.52 | 35.23 | 35.26 | 624,950 | -0.18(-0.50%) |
Mar 28, 2024 | 35.31 | 35.47 | 35.47 | 35.44 | 848,407 | +0.29(+0.84%) |
Mar 27, 2024 | 34.85 | 35.16 | 34.78 | 35.15 | 878,662 | +0.35(+1.01%) |
Mar 26, 2024 | 34.93 | 35.02 | 34.71 | 34.79 | 343,763 | -0.17(-0.48%) |
Mar 25, 2024 | 35.05 | 35.26 | 34.89 | 34.96 | 359,447 | -0.07(-0.20%) |
Mar 22, 2024 | 35.21 | 35.32 | 34.96 | 35.03 | 608,105 | -0.11(-0.31%) |
Mar 21, 2024 | 34.65 | 35.16 | 34.61 | 35.14 | 489,398 | +0.48(+1.39%) |
Mar 20, 2024 | 34.61 | 34.78 | 34.30 | 34.65 | 596,744 | -0.05(-0.14%) |
Mar 19, 2024 | 34.67 | 34.88 | 34.54 | 34.70 | 612,142 | +0.07(+0.20%) |
Mar 18, 2024 | 34.65 | 34.80 | 34.39 | 34.64 | 656,008 | +0.13(+0.37%) |
Mar 15, 2024 | 34.57 | 35.19 | 34.38 | 34.51 | 4,221,034 | -0.12(-0.34%) |
Mar 14, 2024 | 34.69 | 34.83 | 34.06 | 34.63 | 793,898 | -0.11(-0.31%) |
Mar 13, 2024 | 35.17 | 35.26 | 34.68 | 34.73 | 971,053 | -0.30(-0.87%) |
Mar 12, 2024 | 35.09 | 35.25 | 34.82 | 35.04 | 856,246 | +0.22(+0.62%) |
Mar 11, 2024 | 34.33 | 35.00 | 34.23 | 34.82 | 1,026,957 | +0.45(+1.31%) |
Mar 08, 2024 | 34.09 | 34.62 | 33.86 | 34.37 | 793,803 | +0.14(+0.40%) |
Mar 07, 2024 | 34.48 | 34.69 | 34.20 | 34.23 | 639,691 | -0.25(-0.71%) |
Mar 06, 2024 | 34.67 | 34.95 | 34.47 | 34.48 | 746,229 | +0.08(+0.23%) |
Mar 05, 2024 | 34.01 | 34.65 | 34.01 | 34.40 | 675,112 | +0.39(+1.15%) |
Mar 04, 2024 | 33.97 | 34.17 | 33.92 | 34.01 | 531,307 | +0.03(+0.09%) |