Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 30.55 | 30.61 | 30.43 | 30.58 | 6,164 | +0.40(+1.34%) |
May 02, 2024 | 30.26 | 30.26 | 29.93 | 30.17 | 15,233 | +0.17(+0.58%) |
May 01, 2024 | 29.94 | 30.18 | 29.94 | 30.00 | 14,194 | -0.10(-0.33%) |
Apr 30, 2024 | 30.46 | 30.49 | 30.09 | 30.10 | 64,955 | -0.40(-1.32%) |
Apr 29, 2024 | 30.48 | 30.55 | 30.48 | 30.50 | 8,564 | +0.06(+0.20%) |
Apr 26, 2024 | 30.34 | 30.52 | 30.34 | 30.44 | 6,410 | +0.25(+0.83%) |
Apr 25, 2024 | 29.91 | 30.19 | 29.91 | 30.19 | 7,999 | -0.13(-0.43%) |
Apr 24, 2024 | 30.26 | 30.33 | 30.16 | 30.32 | 30,421 | +0.07(+0.23%) |
Apr 23, 2024 | 30.12 | 30.30 | 30.01 | 30.25 | 16,130 | +0.32(+1.06%) |
Apr 22, 2024 | 29.91 | 30.08 | 29.80 | 29.93 | 10,735 | +0.17(+0.58%) |
Apr 19, 2024 | 30.01 | 30.01 | 29.70 | 29.76 | 4,266 | -0.24(-0.79%) |
Apr 18, 2024 | 30.07 | 30.24 | 30.00 | 30.00 | 16,114 | -0.10(-0.33%) |
Apr 17, 2024 | 30.34 | 30.34 | 30.01 | 30.10 | 8,593 | -0.17(-0.55%) |
Apr 16, 2024 | 30.25 | 30.35 | 30.23 | 30.26 | 14,734 | -0.08(-0.26%) |
Apr 15, 2024 | 30.85 | 30.85 | 30.28 | 30.34 | 61,337 | -0.31(-1.00%) |
Apr 12, 2024 | 30.90 | 30.90 | 30.56 | 30.64 | 8,209 | -0.45(-1.44%) |
Apr 11, 2024 | 30.90 | 31.13 | 30.82 | 31.09 | 11,967 | +0.21(+0.69%) |
Apr 10, 2024 | 30.85 | 30.90 | 30.79 | 30.88 | 4,006 | -0.23(-0.74%) |
Apr 09, 2024 | 31.16 | 31.16 | 30.98 | 31.11 | 2,689 | +0.06(+0.18%) |
Apr 08, 2024 | 31.18 | 31.20 | 31.05 | 31.05 | 5,446 | -0.03(-0.10%) |
Apr 05, 2024 | 31.06 | 31.19 | 31.03 | 31.08 | 17,754 | +0.31(+1.01%) |
Apr 04, 2024 | 31.32 | 31.37 | 30.77 | 30.77 | 15,012 | -0.35(-1.12%) |
Apr 03, 2024 | 31.10 | 31.24 | 31.10 | 31.12 | 33,364 | -0.04(-0.13%) |
Apr 02, 2024 | 31.04 | 31.16 | 31.00 | 31.16 | 102,487 | -0.14(-0.45%) |
Apr 01, 2024 | 31.39 | 31.45 | 31.27 | 31.30 | 25,128 | +0.21(+0.68%) |
Mar 28, 2024 | 31.39 | 31.45 | 31.09 | 31.09 | 12,270 | -0.30(-0.96%) |
Mar 27, 2024 | 31.21 | 31.40 | 31.19 | 31.39 | 24,045 | +0.29(+0.93%) |
Mar 26, 2024 | 31.23 | 31.27 | 31.10 | 31.10 | 7,389 | -0.13(-0.42%) |
Mar 25, 2024 | 31.19 | 31.26 | 31.19 | 31.23 | 12,624 | -0.07(-0.22%) |
Mar 22, 2024 | 31.36 | 31.37 | 31.27 | 31.30 | 30,232 | -0.08(-0.25%) |
Mar 21, 2024 | 31.37 | 31.45 | 31.35 | 31.38 | 48,905 | +0.13(+0.41%) |
Mar 20, 2024 | 30.99 | 31.25 | 30.94 | 31.25 | 68,857 | +0.26(+0.84%) |
Mar 19, 2024 | 30.80 | 31.01 | 30.71 | 30.99 | 19,740 | +0.15(+0.48%) |
Mar 18, 2024 | 30.89 | 30.96 | 30.84 | 30.84 | 128,823 | +0.11(+0.36%) |
Mar 15, 2024 | 30.78 | 30.94 | 30.56 | 30.73 | 139,005 | -0.13(-0.42%) |
Mar 14, 2024 | 30.92 | 30.92 | 30.73 | 30.86 | 15,863 | -0.04(-0.14%) |
Mar 13, 2024 | 30.90 | 30.99 | 30.89 | 30.91 | 12,581 | -0.07(-0.22%) |
Mar 12, 2024 | 30.69 | 30.97 | 30.69 | 30.97 | 22,177 | +0.29(+0.95%) |
Mar 11, 2024 | 30.65 | 30.68 | 30.48 | 30.68 | 32,259 | +0.03(+0.10%) |
Mar 08, 2024 | 30.90 | 31.04 | 30.62 | 30.65 | 9,864 | -0.20(-0.65%) |
Mar 07, 2024 | 30.82 | 30.88 | 30.79 | 30.85 | 11,107 | +0.26(+0.85%) |
Mar 06, 2024 | 30.55 | 30.70 | 30.49 | 30.59 | 30,525 | +0.20(+0.65%) |
Mar 05, 2024 | 30.57 | 30.58 | 30.28 | 30.39 | 10,513 | -0.30(-0.97%) |
Mar 04, 2024 | 30.72 | 30.81 | 30.69 | 30.69 | 17,325 | -0.04(-0.14%) |