Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 33.28 | 33.29 | 33.18 | 33.26 | 110,193 | +0.25(+0.76%) |
May 02, 2024 | 32.91 | 33.03 | 32.84 | 33.01 | 65,897 | +0.20(+0.61%) |
May 01, 2024 | 32.88 | 33.11 | 32.78 | 32.81 | 94,321 | -0.10(-0.30%) |
Apr 30, 2024 | 33.15 | 33.15 | 32.87 | 32.91 | 287,273 | -0.28(-0.84%) |
Apr 29, 2024 | 33.13 | 33.22 | 33.12 | 33.19 | 140,778 | +0.07(+0.21%) |
Apr 26, 2024 | 33.07 | 33.20 | 33.05 | 33.12 | 146,433 | +0.20(+0.61%) |
Apr 25, 2024 | 32.78 | 32.97 | 32.71 | 32.92 | 303,401 | -0.11(-0.33%) |
Apr 24, 2024 | 33.06 | 33.09 | 32.93 | 33.03 | 781,147 | -0.01(-0.03%) |
Apr 23, 2024 | 32.89 | 33.04 | 32.82 | 33.04 | 317,359 | +0.24(+0.73%) |
Apr 22, 2024 | 32.70 | 32.90 | 32.62 | 32.80 | 305,621 | +0.18(+0.55%) |
Apr 19, 2024 | 32.76 | 32.78 | 32.57 | 32.62 | 421,075 | -0.13(-0.40%) |
Apr 18, 2024 | 32.84 | 32.93 | 32.72 | 32.75 | 415,651 | -0.05(-0.15%) |
Apr 17, 2024 | 33.02 | 33.02 | 32.74 | 32.80 | 370,796 | -0.10(-0.30%) |
Apr 16, 2024 | 32.94 | 32.98 | 32.85 | 32.90 | 302,841 | -0.03(-0.09%) |
Apr 15, 2024 | 33.32 | 33.32 | 32.88 | 32.93 | 554,901 | -0.22(-0.66%) |
Apr 12, 2024 | 33.27 | 33.31 | 33.10 | 33.15 | 217,135 | -0.25(-0.75%) |
Apr 11, 2024 | 33.31 | 33.45 | 33.19 | 33.40 | 566,255 | +0.14(+0.42%) |
Apr 10, 2024 | 33.26 | 33.32 | 33.19 | 33.26 | 357,329 | -0.21(-0.63%) |
Apr 09, 2024 | 33.54 | 33.54 | 33.29 | 33.47 | 1,551,064 | +0.03(+0.09%) |
Apr 08, 2024 | 33.45 | 33.47 | 33.40 | 33.44 | 291,473 | +0.02(+0.06%) |
Apr 05, 2024 | 33.29 | 33.48 | 33.28 | 33.42 | 709,776 | +0.18(+0.54%) |
Apr 04, 2024 | 33.59 | 33.59 | 33.22 | 33.24 | 1,428,905 | -0.22(-0.66%) |
Apr 03, 2024 | 33.40 | 33.51 | 33.39 | 33.46 | 882,799 | +0.02(+0.06%) |
Apr 02, 2024 | 33.45 | 33.46 | 33.30 | 33.44 | 1,198,311 | -0.10(-0.30%) |
Apr 01, 2024 | 33.63 | 33.65 | 33.50 | 33.54 | 3,934,019 | -0.05(-0.15%) |
Mar 28, 2024 | 33.61 | 33.58 | 33.58 | 33.59 | 3,544,500 | +0.03(+0.09%) |
Mar 27, 2024 | 33.60 | 33.60 | 33.55 | 33.56 | 194,619 | +0.00(+0.00%) |
Mar 26, 2024 | 33.58 | 33.58 | 33.51 | 33.56 | 90,186 | +0.03(+0.09%) |
Mar 25, 2024 | 33.52 | 33.56 | 33.48 | 33.53 | 40,410 | +0.01(+0.03%) |
Mar 22, 2024 | 33.52 | 33.56 | 33.52 | 33.52 | 26,317 | +0.00(+0.00%) |
Mar 21, 2024 | 33.59 | 33.59 | 33.52 | 33.52 | 34,198 | +0.01(+0.03%) |
Mar 20, 2024 | 33.53 | 33.54 | 33.49 | 33.51 | 36,269 | +0.00(+0.00%) |
Mar 19, 2024 | 33.48 | 33.53 | 33.48 | 33.51 | 5,887 | -0.02(-0.06%) |
Mar 18, 2024 | 33.49 | 33.53 | 33.49 | 33.53 | 27,213 | +0.04(+0.12%) |
Mar 15, 2024 | 33.53 | 33.53 | 33.48 | 33.49 | 15,765 | +0.00(+0.00%) |
Mar 14, 2024 | 33.45 | 33.52 | 33.45 | 33.49 | 20,819 | +0.02(+0.06%) |
Mar 13, 2024 | 33.43 | 33.51 | 33.43 | 33.47 | 27,702 | +0.02(+0.06%) |
Mar 12, 2024 | 33.53 | 33.53 | 33.45 | 33.45 | 25,960 | +0.01(+0.03%) |
Mar 11, 2024 | 33.43 | 33.48 | 33.43 | 33.44 | 18,957 | -0.00(-0.00%) |
Mar 08, 2024 | 33.47 | 33.50 | 33.43 | 33.44 | 31,374 | +0.02(+0.06%) |
Mar 07, 2024 | 33.43 | 33.48 | 33.42 | 33.42 | 12,304 | +0.02(+0.06%) |
Mar 06, 2024 | 33.44 | 33.46 | 33.40 | 33.40 | 39,038 | +0.00(+0.00%) |
Mar 05, 2024 | 33.40 | 33.44 | 33.39 | 33.40 | 27,014 | +0.00(+0.00%) |
Mar 04, 2024 | 33.40 | 33.46 | 33.40 | 33.40 | 43,751 | +0.00(+0.00%) |