Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 34.77 | 34.87 | 34.50 | 34.53 | 10,482 | +0.01(+0.04%) |
May 08, 2024 | 34.89 | 34.89 | 34.44 | 34.51 | 5,834 | -0.14(-0.40%) |
May 07, 2024 | 34.79 | 34.97 | 34.43 | 34.65 | 13,027 | +0.09(+0.26%) |
May 06, 2024 | 34.20 | 34.78 | 34.20 | 34.56 | 5,067 | +0.01(+0.03%) |
May 03, 2024 | 34.44 | 34.86 | 34.23 | 34.55 | 42,448 | -0.13(-0.38%) |
May 02, 2024 | 34.88 | 34.90 | 34.54 | 34.68 | 2,167 | -0.04(-0.11%) |
May 01, 2024 | 34.78 | 35.08 | 34.50 | 34.72 | 20,688 | +0.09(+0.25%) |
Apr 30, 2024 | 34.57 | 34.75 | 34.30 | 34.63 | 110,970 | +0.12(+0.36%) |
Apr 29, 2024 | 34.46 | 34.74 | 34.36 | 34.51 | 3,023 | +0.02(+0.05%) |
Apr 26, 2024 | 34.63 | 34.68 | 34.49 | 34.49 | 4,222 | -0.14(-0.40%) |
Apr 25, 2024 | 34.60 | 34.86 | 34.60 | 34.63 | 4,036 | +0.22(+0.64%) |
Apr 24, 2024 | 34.32 | 34.64 | 34.26 | 34.41 | 12,854 | +0.24(+0.70%) |
Apr 23, 2024 | 34.22 | 34.46 | 34.03 | 34.17 | 16,032 | -0.15(-0.43%) |
Apr 22, 2024 | 34.52 | 34.52 | 33.99 | 34.32 | 20,298 | +0.02(+0.07%) |
Apr 19, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 546 | +0.07(+0.19%) |
Apr 18, 2024 | 34.27 | 34.41 | 34.17 | 34.23 | 3,853 | +0.19(+0.56%) |
Apr 17, 2024 | 34.21 | 34.30 | 33.92 | 34.04 | 50,738 | -0.23(-0.67%) |
Apr 16, 2024 | 34.66 | 34.66 | 34.01 | 34.27 | 37,534 | +0.05(+0.16%) |
Apr 15, 2024 | 34.04 | 34.48 | 34.04 | 34.21 | 5,937 | +0.57(+1.68%) |
Apr 12, 2024 | 33.90 | 33.91 | 33.52 | 33.65 | 3,041 | -0.33(-0.97%) |
Apr 11, 2024 | 33.94 | 34.11 | 33.68 | 33.98 | 3,736 | -0.13(-0.39%) |
Apr 10, 2024 | 33.81 | 34.12 | 33.61 | 34.11 | 3,862 | +0.61(+1.81%) |
Apr 09, 2024 | 33.28 | 33.69 | 33.24 | 33.50 | 4,805 | -0.03(-0.09%) |
Apr 08, 2024 | 33.66 | 33.66 | 33.44 | 33.53 | 1,175 | +0.08(+0.24%) |
Apr 05, 2024 | 33.42 | 33.52 | 33.31 | 33.45 | 17,094 | +0.15(+0.44%) |
Apr 04, 2024 | 33.59 | 33.59 | 33.30 | 33.30 | 1,210 | -0.21(-0.64%) |
Apr 03, 2024 | 33.41 | 33.68 | 33.11 | 33.52 | 4,197 | +0.04(+0.12%) |
Apr 02, 2024 | 33.31 | 33.68 | 33.27 | 33.48 | 2,265 | +0.25(+0.75%) |
Apr 01, 2024 | 32.75 | 33.57 | 32.75 | 33.23 | 71,294 | +0.36(+1.09%) |
Mar 28, 2024 | 33.03 | 33.26 | 32.69 | 32.87 | 54,482 | +0.04(+0.14%) |
Mar 27, 2024 | 33.07 | 33.07 | 32.70 | 32.83 | 3,804 | +0.04(+0.12%) |
Mar 26, 2024 | 32.82 | 33.35 | 32.76 | 32.79 | 3,717 | -0.25(-0.74%) |
Mar 25, 2024 | 33.23 | 33.28 | 32.95 | 33.03 | 7,747 | -0.07(-0.22%) |
Mar 22, 2024 | 33.11 | 33.33 | 33.11 | 33.11 | 8,327 | -0.11(-0.33%) |
Mar 21, 2024 | 33.08 | 33.61 | 33.08 | 33.21 | 7,039 | +0.07(+0.21%) |
Mar 20, 2024 | 33.18 | 33.64 | 33.02 | 33.14 | 17,562 | -0.20(-0.60%) |
Mar 19, 2024 | 33.41 | 33.69 | 33.29 | 33.35 | 14,817 | -0.20(-0.58%) |
Mar 18, 2024 | 33.50 | 33.72 | 33.48 | 33.54 | 12,309 | +0.03(+0.09%) |
Mar 15, 2024 | 33.38 | 33.58 | 33.38 | 33.51 | 1,440 | +0.25(+0.76%) |
Mar 14, 2024 | 33.06 | 33.26 | 32.84 | 33.26 | 1,190 | +0.26(+0.79%) |
Mar 13, 2024 | 33.01 | 33.29 | 32.91 | 33.00 | 3,643 | -0.02(-0.06%) |
Mar 12, 2024 | 32.79 | 33.14 | 32.74 | 33.02 | 18,073 | +0.31(+0.94%) |
Mar 11, 2024 | 32.68 | 32.84 | 32.46 | 32.71 | 25,310 | -0.07(-0.20%) |
Mar 08, 2024 | 32.60 | 32.79 | 32.54 | 32.77 | 10,796 | -0.18(-0.55%) |
Mar 07, 2024 | 32.93 | 33.18 | 32.84 | 32.96 | 6,790 | +0.09(+0.27%) |
Mar 06, 2024 | 32.83 | 33.01 | 32.78 | 32.87 | 15,111 | -0.08(-0.25%) |
Mar 05, 2024 | 33.10 | 33.12 | 32.76 | 32.95 | 27,820 | -0.08(-0.24%) |
Mar 04, 2024 | 33.34 | 33.34 | 32.77 | 33.03 | 13,907 | +0.02(+0.07%) |