Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 32.94 | 32.97 | 32.93 | 32.93 | 10,340 | +0.13(+0.40%) |
May 02, 2024 | 33.00 | 33.07 | 32.60 | 32.80 | 58,812 | +0.05(+0.15%) |
May 01, 2024 | 32.78 | 32.92 | 32.75 | 32.75 | 1,024 | -0.09(-0.27%) |
Apr 30, 2024 | 33.03 | 33.03 | 32.77 | 32.84 | 6,002 | +0.06(+0.18%) |
Apr 29, 2024 | 32.99 | 33.02 | 32.76 | 32.78 | 107,332 | -0.26(-0.80%) |
Apr 26, 2024 | 33.01 | 33.05 | 32.95 | 33.04 | 975 | +0.20(+0.62%) |
Apr 25, 2024 | 32.82 | 32.97 | 32.82 | 32.84 | 907 | -0.22(-0.67%) |
Apr 24, 2024 | 33.19 | 33.19 | 32.94 | 33.06 | 1,300 | +0.02(+0.06%) |
Apr 23, 2024 | 33.12 | 33.12 | 33.04 | 33.04 | 4,472 | +0.03(+0.09%) |
Apr 22, 2024 | 32.95 | 33.02 | 32.95 | 33.01 | 271 | +0.47(+1.44%) |
Apr 19, 2024 | 32.51 | 32.64 | 31.85 | 32.54 | 1,551 | -0.03(-0.09%) |
Apr 18, 2024 | 32.55 | 32.73 | 32.27 | 32.57 | 2,744 | +0.57(+1.78%) |
Apr 17, 2024 | 32.12 | 32.20 | 31.98 | 32.00 | 12,374 | +0.47(+1.49%) |
Apr 16, 2024 | 31.67 | 32.00 | 31.53 | 31.53 | 15,546 | -0.91(-2.81%) |
Apr 15, 2024 | 32.52 | 32.55 | 32.34 | 32.44 | 20,763 | -0.23(-0.70%) |
Apr 12, 2024 | 32.92 | 33.06 | 32.56 | 32.67 | 44,552 | -0.73(-2.19%) |
Apr 11, 2024 | 33.10 | 33.44 | 32.94 | 33.40 | 79,285 | +0.01(+0.03%) |
Apr 10, 2024 | 33.13 | 33.40 | 32.99 | 33.39 | 144,491 | +0.04(+0.12%) |
Apr 09, 2024 | 33.09 | 33.38 | 33.02 | 33.35 | 25,657 | +0.27(+0.80%) |
Apr 08, 2024 | 33.12 | 33.40 | 32.90 | 33.08 | 29,047 | -0.20(-0.61%) |
Apr 05, 2024 | 33.15 | 33.29 | 33.15 | 33.29 | 1,897 | +0.23(+0.68%) |
Apr 04, 2024 | 33.80 | 33.80 | 33.06 | 33.06 | 90,500 | -0.23(-0.68%) |
Apr 03, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 58 | -0.36(-1.07%) |
Apr 02, 2024 | 33.57 | 33.65 | 33.52 | 33.65 | 931 | +0.10(+0.30%) |
Apr 01, 2024 | 33.46 | 33.88 | 33.21 | 33.55 | 3,368 | -0.05(-0.16%) |
Mar 28, 2024 | 33.60 | 33.72 | 33.71 | 33.60 | 1,986 | +0.11(+0.32%) |
Mar 27, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 10 | -0.05(-0.14%) |
Mar 26, 2024 | 33.67 | 33.67 | 33.54 | 33.54 | 7,034 | +0.05(+0.14%) |
Mar 25, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 136 | -0.12(-0.36%) |
Mar 22, 2024 | 33.48 | 33.61 | 33.48 | 33.61 | 1,196 | -0.08(-0.24%) |
Mar 21, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 93 | +0.08(+0.23%) |
Mar 20, 2024 | 33.62 | 33.65 | 33.44 | 33.62 | 1,199 | +0.07(+0.22%) |
Mar 19, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 24 | -0.13(-0.39%) |
Mar 18, 2024 | 33.62 | 33.68 | 33.60 | 33.68 | 387 | -0.02(-0.06%) |
Mar 15, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 116 | +0.03(+0.08%) |
Mar 14, 2024 | 33.75 | 33.75 | 33.67 | 33.67 | 704 | -0.24(-0.72%) |
Mar 13, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 199 | -0.15(-0.43%) |
Mar 12, 2024 | 33.99 | 34.06 | 33.99 | 34.06 | 559 | +0.15(+0.46%) |
Mar 11, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 46 | +0.31(+0.91%) |
Mar 08, 2024 | 33.70 | 33.70 | 33.43 | 33.60 | 1,517 | -0.18(-0.52%) |
Mar 07, 2024 | 33.89 | 33.89 | 33.78 | 33.78 | 1,467 | +0.28(+0.83%) |
Mar 06, 2024 | 33.70 | 33.70 | 33.50 | 33.50 | 66,693 | -0.18(-0.52%) |
Mar 05, 2024 | 33.58 | 33.72 | 33.58 | 33.68 | 51,018 | -0.02(-0.07%) |
Mar 04, 2024 | 33.72 | 33.72 | 33.61 | 33.70 | 1,779 | -0.14(-0.43%) |