Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 30.89 | 31.09 | 30.89 | 31.05 | 15,095 | -0.08(-0.27%) |
May 07, 2024 | 31.23 | 31.23 | 31.04 | 31.13 | 23,046 | -0.15(-0.49%) |
May 06, 2024 | 31.16 | 31.31 | 31.09 | 31.28 | 18,967 | +0.25(+0.81%) |
May 03, 2024 | 30.95 | 31.04 | 30.80 | 31.03 | 15,143 | +0.36(+1.17%) |
May 02, 2024 | 30.54 | 30.72 | 30.43 | 30.67 | 8,793 | +0.44(+1.46%) |
May 01, 2024 | 30.30 | 30.50 | 30.13 | 30.23 | 10,583 | -0.03(-0.08%) |
Apr 30, 2024 | 30.62 | 30.62 | 30.26 | 30.26 | 22,803 | -0.57(-1.86%) |
Apr 29, 2024 | 30.70 | 30.86 | 30.67 | 30.83 | 21,014 | +0.18(+0.58%) |
Apr 26, 2024 | 30.45 | 30.67 | 30.45 | 30.65 | 29,348 | +0.36(+1.19%) |
Apr 25, 2024 | 29.87 | 30.32 | 29.85 | 30.29 | 15,497 | +0.09(+0.30%) |
Apr 24, 2024 | 30.28 | 30.28 | 30.04 | 30.20 | 26,415 | -0.06(-0.20%) |
Apr 23, 2024 | 30.00 | 30.26 | 29.96 | 30.26 | 13,403 | +0.38(+1.27%) |
Apr 22, 2024 | 29.64 | 29.96 | 29.58 | 29.88 | 14,384 | +0.33(+1.11%) |
Apr 19, 2024 | 29.59 | 29.64 | 29.46 | 29.55 | 15,085 | +0.00(+0.00%) |
Apr 18, 2024 | 29.72 | 29.78 | 29.50 | 29.55 | 7,207 | -0.09(-0.30%) |
Apr 17, 2024 | 29.74 | 29.83 | 29.49 | 29.64 | 25,475 | +0.02(+0.07%) |
Apr 16, 2024 | 29.58 | 29.73 | 29.42 | 29.62 | 20,257 | -0.18(-0.60%) |
Apr 15, 2024 | 30.31 | 30.41 | 29.75 | 29.80 | 27,865 | -0.35(-1.16%) |
Apr 12, 2024 | 30.49 | 30.52 | 30.08 | 30.15 | 15,220 | -0.50(-1.62%) |
Apr 11, 2024 | 30.71 | 30.71 | 30.30 | 30.65 | 13,393 | +0.04(+0.13%) |
Apr 10, 2024 | 30.41 | 30.68 | 30.41 | 30.61 | 49,598 | -0.14(-0.45%) |
Apr 09, 2024 | 30.85 | 30.86 | 30.59 | 30.75 | 88,906 | +0.04(+0.13%) |
Apr 08, 2024 | 30.77 | 30.78 | 30.65 | 30.71 | 16,312 | +0.10(+0.33%) |
Apr 05, 2024 | 30.43 | 30.64 | 30.42 | 30.61 | 11,716 | +0.21(+0.70%) |
Apr 04, 2024 | 30.69 | 30.83 | 30.37 | 30.39 | 26,565 | -0.13(-0.44%) |
Apr 03, 2024 | 30.22 | 30.53 | 30.22 | 30.53 | 11,310 | +0.26(+0.85%) |
Apr 02, 2024 | 30.23 | 30.28 | 30.07 | 30.27 | 13,403 | +0.04(+0.13%) |
Apr 01, 2024 | 30.35 | 30.40 | 30.11 | 30.23 | 18,532 | -0.14(-0.46%) |
Mar 28, 2024 | 30.20 | 30.44 | 30.20 | 30.37 | 14,582 | +0.07(+0.23%) |
Mar 27, 2024 | 30.25 | 30.30 | 30.15 | 30.30 | 10,667 | +0.13(+0.43%) |
Mar 26, 2024 | 30.29 | 30.29 | 30.16 | 30.17 | 26,517 | -0.07(-0.22%) |
Mar 25, 2024 | 30.31 | 30.37 | 30.24 | 30.24 | 14,525 | +0.01(+0.03%) |
Mar 22, 2024 | 30.30 | 30.30 | 30.20 | 30.23 | 10,149 | -0.03(-0.10%) |
Mar 21, 2024 | 30.38 | 30.38 | 30.23 | 30.26 | 25,258 | +0.01(+0.03%) |
Mar 20, 2024 | 29.84 | 30.25 | 29.83 | 30.25 | 19,447 | +0.46(+1.53%) |
Mar 19, 2024 | 29.74 | 29.88 | 29.61 | 29.79 | 22,776 | +0.13(+0.43%) |
Mar 18, 2024 | 29.78 | 30.12 | 29.62 | 29.66 | 18,909 | +0.01(+0.03%) |
Mar 15, 2024 | 29.68 | 29.77 | 29.62 | 29.65 | 10,810 | -0.02(-0.06%) |
Mar 14, 2024 | 29.88 | 29.88 | 29.50 | 29.67 | 14,635 | -0.17(-0.56%) |
Mar 13, 2024 | 29.78 | 29.96 | 29.78 | 29.84 | 56,140 | +0.07(+0.23%) |
Mar 12, 2024 | 29.46 | 29.77 | 29.37 | 29.77 | 8,299 | +0.35(+1.18%) |
Mar 11, 2024 | 29.48 | 29.48 | 29.33 | 29.42 | 30,727 | -0.18(-0.60%) |
Mar 08, 2024 | 29.75 | 29.86 | 29.54 | 29.60 | 21,578 | -0.28(-0.93%) |
Mar 07, 2024 | 29.69 | 29.90 | 29.69 | 29.88 | 8,831 | +0.32(+1.07%) |
Mar 06, 2024 | 29.54 | 29.64 | 29.45 | 29.56 | 29,970 | +0.43(+1.46%) |
Mar 05, 2024 | 29.29 | 29.34 | 29.14 | 29.14 | 14,947 | -0.19(-0.64%) |
Mar 04, 2024 | 29.56 | 29.56 | 29.25 | 29.33 | 47,344 | -0.16(-0.54%) |