Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 33.64 | 33.82 | 33.64 | 33.77 | 6,067 | +0.59(+1.78%) |
May 02, 2024 | 32.97 | 33.18 | 32.94 | 33.18 | 5,439 | +0.37(+1.12%) |
May 01, 2024 | 32.77 | 33.32 | 32.77 | 32.81 | 4,731 | +0.01(+0.03%) |
Apr 30, 2024 | 33.31 | 33.37 | 32.80 | 32.80 | 2,668 | -0.57(-1.69%) |
Apr 29, 2024 | 33.58 | 33.58 | 33.26 | 33.37 | 4,004 | -0.10(-0.29%) |
Apr 26, 2024 | 33.30 | 33.55 | 33.30 | 33.46 | 13,571 | +0.62(+1.90%) |
Apr 25, 2024 | 32.34 | 32.86 | 32.34 | 32.84 | 4,564 | -0.22(-0.67%) |
Apr 24, 2024 | 33.46 | 33.46 | 33.05 | 33.06 | 6,205 | -0.20(-0.61%) |
Apr 23, 2024 | 33.34 | 33.35 | 33.25 | 33.26 | 4,516 | +0.58(+1.76%) |
Apr 22, 2024 | 32.65 | 32.89 | 32.43 | 32.69 | 6,358 | +0.29(+0.89%) |
Apr 19, 2024 | 32.74 | 32.74 | 32.36 | 32.40 | 16,670 | -0.73(-2.19%) |
Apr 18, 2024 | 33.35 | 33.46 | 33.12 | 33.12 | 2,194 | -0.16(-0.47%) |
Apr 17, 2024 | 33.79 | 33.79 | 33.28 | 33.28 | 19,523 | -0.34(-1.02%) |
Apr 16, 2024 | 33.66 | 33.71 | 33.52 | 33.62 | 3,504 | +0.10(+0.30%) |
Apr 15, 2024 | 34.26 | 34.26 | 33.52 | 33.52 | 9,414 | -0.56(-1.65%) |
Apr 12, 2024 | 34.31 | 34.39 | 34.00 | 34.08 | 10,121 | -0.49(-1.41%) |
Apr 11, 2024 | 34.26 | 34.59 | 34.08 | 34.57 | 7,518 | +0.47(+1.38%) |
Apr 10, 2024 | 33.93 | 34.17 | 33.93 | 34.10 | 7,385 | -0.13(-0.39%) |
Apr 09, 2024 | 34.06 | 34.23 | 34.06 | 34.23 | 8,380 | -0.07(-0.21%) |
Apr 08, 2024 | 34.34 | 34.43 | 34.30 | 34.30 | 1,410 | -0.07(-0.20%) |
Apr 05, 2024 | 34.00 | 34.45 | 33.99 | 34.37 | 2,908 | +0.54(+1.60%) |
Apr 04, 2024 | 34.56 | 34.63 | 33.83 | 33.83 | 6,664 | -0.45(-1.30%) |
Apr 03, 2024 | 34.40 | 34.40 | 34.25 | 34.28 | 12,859 | +0.11(+0.34%) |
Apr 02, 2024 | 33.92 | 34.18 | 33.91 | 34.16 | 5,125 | -0.27(-0.78%) |
Apr 01, 2024 | 34.47 | 34.47 | 34.34 | 34.43 | 6,800 | +0.05(+0.13%) |
Mar 28, 2024 | 34.42 | 34.42 | 34.34 | 34.39 | 1,865 | -0.00(-0.01%) |
Mar 27, 2024 | 34.40 | 34.40 | 34.19 | 34.39 | 4,948 | +0.04(+0.11%) |
Mar 26, 2024 | 34.63 | 34.63 | 34.35 | 34.35 | 2,456 | -0.12(-0.36%) |
Mar 25, 2024 | 34.51 | 34.57 | 34.41 | 34.48 | 8,867 | -0.14(-0.41%) |
Mar 22, 2024 | 34.53 | 34.65 | 34.51 | 34.62 | 12,407 | +0.05(+0.14%) |
Mar 21, 2024 | 34.88 | 34.88 | 34.57 | 34.57 | 8,019 | +0.02(+0.06%) |
Mar 20, 2024 | 34.31 | 34.55 | 34.16 | 34.55 | 22,847 | +0.32(+0.93%) |
Mar 19, 2024 | 33.82 | 34.23 | 33.82 | 34.23 | 8,099 | +0.22(+0.65%) |
Mar 18, 2024 | 34.20 | 34.20 | 34.01 | 34.01 | 1,390 | +0.33(+0.98%) |
Mar 15, 2024 | 33.90 | 33.90 | 33.67 | 33.68 | 5,628 | -0.43(-1.25%) |
Mar 14, 2024 | 34.24 | 34.24 | 34.04 | 34.11 | 6,320 | -0.04(-0.13%) |
Mar 13, 2024 | 34.29 | 34.29 | 34.09 | 34.15 | 15,940 | -0.12(-0.36%) |
Mar 12, 2024 | 33.74 | 34.27 | 33.74 | 34.27 | 7,177 | +0.66(+1.98%) |
Mar 11, 2024 | 33.76 | 33.76 | 33.52 | 33.61 | 12,739 | -0.23(-0.68%) |
Mar 08, 2024 | 34.35 | 34.55 | 33.84 | 33.84 | 5,695 | -0.33(-0.97%) |
Mar 07, 2024 | 33.94 | 34.22 | 33.73 | 34.17 | 17,054 | +0.53(+1.58%) |
Mar 06, 2024 | 33.76 | 33.79 | 33.55 | 33.64 | 5,538 | +0.17(+0.52%) |
Mar 05, 2024 | 33.66 | 33.66 | 33.32 | 33.47 | 12,422 | -0.56(-1.64%) |
Mar 04, 2024 | 34.04 | 34.19 | 34.01 | 34.02 | 3,160 | -0.09(-0.27%) |