Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 33.50 | 33.85 | 33.30 | 33.48 | 22,283 | +0.00(+0.01%) |
Apr 30, 2024 | 33.77 | 33.77 | 33.48 | 33.48 | 17,792 | -0.59(-1.74%) |
Apr 29, 2024 | 34.15 | 34.19 | 33.98 | 34.07 | 16,534 | +0.00(+0.00%) |
Apr 26, 2024 | 34.04 | 34.11 | 33.91 | 34.07 | 11,448 | +0.15(+0.44%) |
Apr 25, 2024 | 33.52 | 34.02 | 33.48 | 33.92 | 12,027 | +0.05(+0.15%) |
Apr 24, 2024 | 34.07 | 34.07 | 33.69 | 33.87 | 11,947 | -0.27(-0.79%) |
Apr 23, 2024 | 33.91 | 34.24 | 33.86 | 34.14 | 22,929 | +0.29(+0.86%) |
Apr 22, 2024 | 33.77 | 33.99 | 33.62 | 33.85 | 7,940 | +0.19(+0.56%) |
Apr 19, 2024 | 33.47 | 33.73 | 33.47 | 33.66 | 10,193 | +0.28(+0.84%) |
Apr 18, 2024 | 33.42 | 33.61 | 33.22 | 33.38 | 7,914 | +0.09(+0.27%) |
Apr 17, 2024 | 33.30 | 33.49 | 33.06 | 33.29 | 12,528 | +0.09(+0.27%) |
Apr 16, 2024 | 33.27 | 33.31 | 33.00 | 33.20 | 12,309 | -0.19(-0.57%) |
Apr 15, 2024 | 33.95 | 33.95 | 33.34 | 33.39 | 16,761 | -0.25(-0.74%) |
Apr 12, 2024 | 34.20 | 34.22 | 33.58 | 33.64 | 17,925 | -0.58(-1.69%) |
Apr 11, 2024 | 34.43 | 34.43 | 33.98 | 34.22 | 22,818 | -0.12(-0.35%) |
Apr 10, 2024 | 34.35 | 34.52 | 34.26 | 34.34 | 10,195 | -0.53(-1.52%) |
Apr 09, 2024 | 34.85 | 34.87 | 34.57 | 34.87 | 8,400 | +0.13(+0.37%) |
Apr 08, 2024 | 34.77 | 34.79 | 34.58 | 34.74 | 9,292 | -0.02(-0.06%) |
Apr 05, 2024 | 34.45 | 34.83 | 34.34 | 34.76 | 10,835 | +0.24(+0.70%) |
Apr 04, 2024 | 34.93 | 34.93 | 34.41 | 34.52 | 15,002 | -0.06(-0.17%) |
Apr 03, 2024 | 34.52 | 34.75 | 34.52 | 34.58 | 13,192 | +0.12(+0.35%) |
Apr 02, 2024 | 34.52 | 34.53 | 34.36 | 34.46 | 25,702 | -0.19(-0.55%) |
Apr 01, 2024 | 34.74 | 35.67 | 34.53 | 34.65 | 42,132 | -0.04(-0.12%) |
Mar 28, 2024 | 34.64 | 34.76 | 34.59 | 34.69 | 31,997 | +0.12(+0.35%) |
Mar 27, 2024 | 34.26 | 34.57 | 34.26 | 34.57 | 5,756 | +0.36(+1.05%) |
Mar 26, 2024 | 34.44 | 34.44 | 34.18 | 34.21 | 14,676 | -0.03(-0.09%) |
Mar 25, 2024 | 34.27 | 34.46 | 34.24 | 34.24 | 13,993 | +0.02(+0.06%) |
Mar 22, 2024 | 34.51 | 34.56 | 34.22 | 34.22 | 52,480 | -0.36(-1.04%) |
Mar 21, 2024 | 34.77 | 34.81 | 34.58 | 34.58 | 13,044 | -0.04(-0.12%) |
Mar 20, 2024 | 34.15 | 34.64 | 34.15 | 34.62 | 7,350 | +0.46(+1.35%) |
Mar 19, 2024 | 34.10 | 34.28 | 34.09 | 34.16 | 10,769 | -0.03(-0.09%) |
Mar 18, 2024 | 34.44 | 34.44 | 34.14 | 34.19 | 13,622 | -0.03(-0.07%) |
Mar 15, 2024 | 34.30 | 34.37 | 34.16 | 34.22 | 30,746 | -0.03(-0.09%) |
Mar 14, 2024 | 34.55 | 34.55 | 34.14 | 34.25 | 19,908 | -0.37(-1.08%) |
Mar 13, 2024 | 34.50 | 34.67 | 34.50 | 34.62 | 45,475 | +0.30(+0.87%) |
Mar 12, 2024 | 34.19 | 34.33 | 34.17 | 34.32 | 111,292 | +0.12(+0.35%) |
Mar 11, 2024 | 33.96 | 34.23 | 33.96 | 34.20 | 28,701 | +0.11(+0.32%) |
Mar 08, 2024 | 34.34 | 34.44 | 34.05 | 34.09 | 61,194 | -0.14(-0.41%) |
Mar 07, 2024 | 34.10 | 34.30 | 34.10 | 34.23 | 10,265 | +0.42(+1.24%) |
Mar 06, 2024 | 33.93 | 33.97 | 33.74 | 33.81 | 17,990 | +0.27(+0.81%) |
Mar 05, 2024 | 33.55 | 33.69 | 33.50 | 33.54 | 8,515 | +0.03(+0.09%) |
Mar 04, 2024 | 33.56 | 33.66 | 33.50 | 33.51 | 22,972 | -0.12(-0.36%) |