Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 35.05 | 35.05 | 34.60 | 34.67 | 29,492 | +0.21(+0.60%) |
May 02, 2024 | 34.12 | 34.49 | 34.08 | 34.46 | 271,181 | +0.56(+1.65%) |
May 01, 2024 | 33.88 | 34.52 | 33.88 | 33.90 | 22,402 | +0.02(+0.06%) |
Apr 30, 2024 | 34.07 | 34.21 | 33.84 | 33.88 | 77,382 | -0.52(-1.51%) |
Apr 29, 2024 | 34.26 | 34.45 | 34.26 | 34.40 | 8,244 | +0.27(+0.79%) |
Apr 26, 2024 | 34.22 | 34.22 | 34.09 | 34.13 | 39,929 | +0.14(+0.41%) |
Apr 25, 2024 | 33.65 | 33.99 | 33.65 | 33.99 | 58,884 | -0.11(-0.32%) |
Apr 24, 2024 | 34.10 | 34.22 | 33.88 | 34.10 | 15,407 | -0.01(-0.04%) |
Apr 23, 2024 | 34.03 | 34.29 | 34.03 | 34.11 | 13,918 | +0.50(+1.50%) |
Apr 22, 2024 | 33.32 | 33.77 | 33.31 | 33.61 | 54,892 | +0.21(+0.64%) |
Apr 19, 2024 | 33.34 | 33.40 | 33.18 | 33.40 | 8,239 | +0.26(+0.77%) |
Apr 18, 2024 | 33.10 | 33.45 | 33.02 | 33.14 | 18,198 | +0.16(+0.49%) |
Apr 17, 2024 | 33.43 | 33.45 | 32.98 | 32.98 | 23,453 | -0.35(-1.05%) |
Apr 16, 2024 | 33.16 | 33.47 | 33.16 | 33.33 | 26,025 | -0.24(-0.71%) |
Apr 15, 2024 | 34.12 | 34.12 | 33.25 | 33.57 | 207,036 | -0.34(-1.01%) |
Apr 12, 2024 | 34.28 | 34.36 | 33.82 | 33.91 | 19,636 | -0.55(-1.59%) |
Apr 11, 2024 | 34.47 | 34.58 | 34.17 | 34.46 | 22,581 | +0.17(+0.50%) |
Apr 10, 2024 | 34.59 | 34.60 | 34.15 | 34.29 | 11,925 | -1.12(-3.16%) |
Apr 09, 2024 | 35.30 | 35.41 | 35.16 | 35.41 | 24,746 | +0.27(+0.76%) |
Apr 08, 2024 | 35.12 | 35.24 | 35.05 | 35.14 | 28,229 | +0.25(+0.72%) |
Apr 05, 2024 | 34.69 | 35.01 | 34.69 | 34.89 | 31,682 | +0.09(+0.26%) |
Apr 04, 2024 | 35.40 | 35.53 | 34.74 | 34.80 | 36,232 | -0.27(-0.77%) |
Apr 03, 2024 | 34.85 | 35.15 | 34.85 | 35.07 | 20,247 | +0.11(+0.31%) |
Apr 02, 2024 | 35.17 | 35.21 | 34.78 | 34.96 | 35,473 | -0.57(-1.60%) |
Apr 01, 2024 | 36.32 | 36.32 | 35.52 | 35.53 | 47,870 | -0.48(-1.33%) |
Mar 28, 2024 | 36.00 | 36.14 | 35.90 | 36.01 | 18,024 | +0.18(+0.50%) |
Mar 27, 2024 | 35.41 | 35.83 | 35.36 | 35.83 | 19,070 | +0.72(+2.05%) |
Mar 26, 2024 | 35.34 | 35.35 | 35.10 | 35.11 | 25,352 | -0.05(-0.14%) |
Mar 25, 2024 | 35.31 | 35.32 | 35.16 | 35.16 | 11,522 | -0.04(-0.11%) |
Mar 22, 2024 | 35.24 | 35.32 | 35.08 | 35.20 | 9,619 | -0.35(-0.98%) |
Mar 21, 2024 | 35.61 | 35.65 | 35.50 | 35.55 | 15,349 | +0.40(+1.14%) |
Mar 20, 2024 | 34.52 | 35.21 | 34.52 | 35.15 | 23,398 | +0.46(+1.33%) |
Mar 19, 2024 | 34.26 | 34.69 | 34.26 | 34.69 | 21,369 | +0.29(+0.84%) |
Mar 18, 2024 | 35.03 | 35.03 | 34.34 | 34.40 | 21,203 | -0.20(-0.58%) |
Mar 15, 2024 | 34.36 | 34.64 | 34.36 | 34.60 | 20,593 | +0.25(+0.73%) |
Mar 14, 2024 | 34.95 | 34.95 | 34.20 | 34.35 | 20,228 | -0.64(-1.83%) |
Mar 13, 2024 | 35.10 | 35.15 | 34.98 | 34.99 | 18,414 | +0.04(+0.11%) |
Mar 12, 2024 | 35.03 | 35.03 | 34.75 | 34.95 | 7,688 | -0.04(-0.11%) |
Mar 11, 2024 | 35.15 | 35.15 | 34.96 | 34.99 | 16,177 | -0.19(-0.55%) |
Mar 08, 2024 | 35.54 | 35.63 | 35.12 | 35.18 | 23,880 | -0.01(-0.02%) |
Mar 07, 2024 | 35.27 | 35.33 | 35.17 | 35.19 | 11,671 | +0.28(+0.80%) |
Mar 06, 2024 | 35.13 | 35.13 | 34.89 | 34.91 | 15,729 | +0.13(+0.38%) |
Mar 05, 2024 | 34.74 | 35.01 | 34.74 | 34.78 | 26,283 | -0.20(-0.57%) |
Mar 04, 2024 | 35.02 | 35.16 | 34.96 | 34.98 | 31,940 | +0.23(+0.66%) |