Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 30.28 | 31.39 | 29.38 | 29.71 | 18,289 | -0.53(-1.75%) |
Apr 30, 2024 | 31.65 | 32.10 | 30.18 | 30.24 | 21,391 | -2.42(-7.41%) |
Apr 29, 2024 | 32.38 | 32.80 | 31.80 | 32.66 | 34,353 | +2.07(+6.77%) |
Apr 26, 2024 | 30.11 | 31.05 | 30.11 | 30.59 | 47,267 | +0.74(+2.48%) |
Apr 25, 2024 | 28.50 | 29.90 | 28.23 | 29.85 | 14,925 | +0.04(+0.13%) |
Apr 24, 2024 | 30.19 | 30.38 | 29.21 | 29.81 | 19,506 | +0.83(+2.86%) |
Apr 23, 2024 | 28.26 | 29.16 | 28.09 | 28.98 | 13,951 | +1.03(+3.69%) |
Apr 22, 2024 | 27.83 | 28.34 | 27.19 | 27.95 | 16,937 | +0.36(+1.30%) |
Apr 19, 2024 | 28.29 | 28.48 | 27.27 | 27.59 | 23,078 | -0.76(-2.68%) |
Apr 18, 2024 | 28.69 | 29.35 | 28.13 | 28.35 | 14,564 | -0.61(-2.11%) |
Apr 17, 2024 | 29.50 | 29.50 | 28.55 | 28.96 | 39,446 | -0.38(-1.30%) |
Apr 16, 2024 | 29.47 | 29.47 | 28.89 | 29.34 | 11,751 | -0.52(-1.74%) |
Apr 15, 2024 | 31.75 | 31.75 | 29.81 | 29.86 | 28,187 | -1.64(-5.21%) |
Apr 12, 2024 | 32.22 | 32.23 | 31.18 | 31.50 | 24,373 | -1.65(-4.98%) |
Apr 11, 2024 | 32.56 | 33.40 | 31.96 | 33.15 | 8,927 | +0.73(+2.25%) |
Apr 10, 2024 | 32.10 | 32.58 | 31.90 | 32.42 | 24,518 | -1.52(-4.48%) |
Apr 09, 2024 | 33.72 | 33.94 | 33.06 | 33.94 | 18,381 | +0.53(+1.59%) |
Apr 08, 2024 | 33.07 | 33.65 | 33.07 | 33.41 | 18,213 | +0.87(+2.67%) |
Apr 05, 2024 | 32.23 | 33.08 | 32.18 | 32.54 | 25,085 | +0.45(+1.40%) |
Apr 04, 2024 | 33.93 | 34.24 | 32.05 | 32.09 | 23,195 | -1.11(-3.34%) |
Apr 03, 2024 | 32.81 | 33.48 | 32.68 | 33.20 | 19,427 | +0.08(+0.24%) |
Apr 02, 2024 | 32.99 | 33.14 | 32.68 | 33.12 | 18,141 | -1.56(-4.50%) |
Apr 01, 2024 | 35.43 | 35.70 | 34.36 | 34.68 | 17,380 | -0.83(-2.34%) |
Mar 28, 2024 | 35.62 | 35.92 | 35.51 | 35.51 | 17,395 | -0.37(-1.03%) |
Mar 27, 2024 | 35.42 | 35.88 | 35.07 | 35.88 | 18,019 | +1.15(+3.31%) |
Mar 26, 2024 | 35.13 | 35.66 | 34.63 | 34.73 | 15,720 | +0.14(+0.40%) |
Mar 25, 2024 | 34.46 | 35.07 | 34.46 | 34.59 | 10,412 | -0.34(-0.97%) |
Mar 22, 2024 | 34.65 | 35.06 | 34.50 | 34.93 | 10,589 | -0.93(-2.59%) |
Mar 21, 2024 | 35.80 | 36.33 | 35.80 | 35.86 | 16,985 | +0.61(+1.73%) |
Mar 20, 2024 | 33.93 | 35.25 | 33.93 | 35.25 | 27,931 | +1.47(+4.35%) |
Mar 19, 2024 | 32.83 | 33.81 | 32.78 | 33.78 | 13,066 | +0.85(+2.57%) |
Mar 18, 2024 | 33.11 | 33.40 | 32.75 | 32.93 | 10,747 | +0.72(+2.23%) |
Mar 15, 2024 | 32.97 | 32.97 | 31.97 | 32.22 | 21,442 | -1.02(-3.06%) |
Mar 14, 2024 | 33.80 | 34.00 | 32.84 | 33.23 | 18,239 | -0.71(-2.09%) |
Mar 13, 2024 | 33.76 | 34.50 | 33.76 | 33.94 | 13,860 | -0.13(-0.38%) |
Mar 12, 2024 | 33.44 | 34.51 | 33.03 | 34.07 | 22,119 | +0.75(+2.24%) |
Mar 11, 2024 | 33.52 | 33.59 | 33.02 | 33.32 | 26,623 | -0.26(-0.77%) |
Mar 08, 2024 | 34.08 | 34.57 | 33.37 | 33.58 | 23,814 | -0.40(-1.17%) |
Mar 07, 2024 | 33.39 | 34.32 | 33.39 | 33.98 | 28,786 | +0.76(+2.28%) |
Mar 06, 2024 | 33.86 | 34.25 | 33.09 | 33.22 | 80,270 | -0.39(-1.16%) |
Mar 05, 2024 | 34.20 | 34.24 | 33.26 | 33.61 | 53,838 | -1.28(-3.66%) |
Mar 04, 2024 | 35.92 | 36.23 | 34.89 | 34.89 | 46,470 | -1.56(-4.27%) |