Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 30.46 | 30.55 | 30.32 | 30.44 | 266,679 | +0.37(+1.23%) |
May 02, 2024 | 29.99 | 30.11 | 29.73 | 30.07 | 117,575 | +0.29(+0.97%) |
May 01, 2024 | 29.81 | 30.18 | 29.71 | 29.78 | 1,807,941 | +0.04(+0.13%) |
Apr 30, 2024 | 30.16 | 30.19 | 29.70 | 29.74 | 58,190 | -0.53(-1.75%) |
Apr 29, 2024 | 30.28 | 30.31 | 30.10 | 30.27 | 116,629 | +0.06(+0.20%) |
Apr 26, 2024 | 30.15 | 30.30 | 30.10 | 30.21 | 134,553 | +0.32(+1.07%) |
Apr 25, 2024 | 29.60 | 29.91 | 29.52 | 29.89 | 72,462 | -0.23(-0.76%) |
Apr 24, 2024 | 30.19 | 30.24 | 29.97 | 30.12 | 102,224 | +0.01(+0.03%) |
Apr 23, 2024 | 29.91 | 30.19 | 29.89 | 30.11 | 84,990 | +0.31(+1.04%) |
Apr 22, 2024 | 29.63 | 29.98 | 29.55 | 29.80 | 70,151 | +0.32(+1.09%) |
Apr 19, 2024 | 29.69 | 29.73 | 29.41 | 29.48 | 88,349 | -0.25(-0.84%) |
Apr 18, 2024 | 29.87 | 29.95 | 29.66 | 29.73 | 107,893 | +0.02(+0.07%) |
Apr 17, 2024 | 30.04 | 30.07 | 29.66 | 29.71 | 167,770 | -0.21(-0.70%) |
Apr 16, 2024 | 30.05 | 30.05 | 29.84 | 29.92 | 70,365 | -0.10(-0.33%) |
Apr 15, 2024 | 30.58 | 30.68 | 29.97 | 30.02 | 581,203 | -0.35(-1.15%) |
Apr 12, 2024 | 30.63 | 30.68 | 30.29 | 30.37 | 200,935 | -0.48(-1.55%) |
Apr 11, 2024 | 30.66 | 30.89 | 30.44 | 30.85 | 65,655 | +0.25(+0.82%) |
Apr 10, 2024 | 30.54 | 30.83 | 30.47 | 30.60 | 257,910 | -0.26(-0.84%) |
Apr 09, 2024 | 30.92 | 30.92 | 30.58 | 30.86 | 81,265 | +0.04(+0.13%) |
Apr 08, 2024 | 30.87 | 30.91 | 30.78 | 30.82 | 32,223 | +0.01(+0.03%) |
Apr 05, 2024 | 30.56 | 30.96 | 30.50 | 30.81 | 58,868 | +0.37(+1.22%) |
Apr 04, 2024 | 31.04 | 31.09 | 30.44 | 30.44 | 71,342 | -0.40(-1.30%) |
Apr 03, 2024 | 30.75 | 30.94 | 30.74 | 30.84 | 60,815 | +0.05(+0.16%) |
Apr 02, 2024 | 30.73 | 30.81 | 30.66 | 30.79 | 71,213 | -0.15(-0.48%) |
Apr 01, 2024 | 31.03 | 31.10 | 30.85 | 30.94 | 78,618 | -0.04(-0.13%) |
Mar 28, 2024 | 30.95 | 31.05 | 31.04 | 30.98 | 70,190 | +0.07(+0.23%) |
Mar 27, 2024 | 30.87 | 30.97 | 30.73 | 30.91 | 73,952 | +0.07(+0.23%) |
Mar 26, 2024 | 30.83 | 30.86 | 30.68 | 30.84 | 65,353 | +0.03(+0.10%) |
Mar 25, 2024 | 30.75 | 30.84 | 30.74 | 30.81 | 207,052 | +0.01(+0.03%) |
Mar 22, 2024 | 30.89 | 30.90 | 30.80 | 30.80 | 31,626 | -0.06(-0.19%) |
Mar 21, 2024 | 30.93 | 30.97 | 30.86 | 30.86 | 85,733 | +0.14(+0.46%) |
Mar 20, 2024 | 30.48 | 30.80 | 30.43 | 30.72 | 57,088 | +0.21(+0.69%) |
Mar 19, 2024 | 30.25 | 30.52 | 30.24 | 30.51 | 71,264 | +0.24(+0.79%) |
Mar 18, 2024 | 30.34 | 30.46 | 30.27 | 30.27 | 47,749 | +0.13(+0.43%) |
Mar 15, 2024 | 30.12 | 30.22 | 30.02 | 30.14 | 76,963 | -0.23(-0.76%) |
Mar 14, 2024 | 30.45 | 30.47 | 30.19 | 30.37 | 42,336 | -0.05(-0.16%) |
Mar 13, 2024 | 30.39 | 30.46 | 30.33 | 30.42 | 52,796 | +0.10(+0.33%) |
Mar 12, 2024 | 30.15 | 30.41 | 30.07 | 30.32 | 96,421 | +0.26(+0.86%) |
Mar 11, 2024 | 30.01 | 30.07 | 29.86 | 30.06 | 117,109 | -0.01(-0.03%) |
Mar 08, 2024 | 30.25 | 30.44 | 30.03 | 30.07 | 135,918 | -0.11(-0.36%) |
Mar 07, 2024 | 30.06 | 30.24 | 30.04 | 30.18 | 62,320 | +0.28(+0.94%) |
Mar 06, 2024 | 29.94 | 30.03 | 29.79 | 29.90 | 104,086 | +0.13(+0.44%) |
Mar 05, 2024 | 29.92 | 29.93 | 29.62 | 29.77 | 237,001 | -0.28(-0.93%) |
Mar 04, 2024 | 30.04 | 30.15 | 29.98 | 30.05 | 70,695 | +0.00(+0.00%) |