Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 29.54 | 29.69 | 29.54 | 29.68 | 583,322 | -0.34(-1.13%) |
May 07, 2024 | 30.06 | 30.10 | 29.97 | 30.02 | 867,850 | -0.32(-1.05%) |
May 06, 2024 | 30.25 | 30.35 | 30.25 | 30.34 | 461,092 | +0.16(+0.53%) |
May 03, 2024 | 30.15 | 30.18 | 29.95 | 30.18 | 305,285 | +0.34(+1.14%) |
May 02, 2024 | 29.74 | 29.88 | 29.61 | 29.84 | 659,311 | +0.62(+2.12%) |
May 01, 2024 | 29.32 | 29.58 | 29.21 | 29.22 | 426,505 | -0.07(-0.24%) |
Apr 30, 2024 | 29.60 | 29.64 | 29.29 | 29.29 | 354,073 | -0.22(-0.75%) |
Apr 29, 2024 | 29.48 | 29.63 | 29.41 | 29.51 | 669,040 | +0.25(+0.85%) |
Apr 26, 2024 | 29.14 | 29.29 | 29.13 | 29.26 | 563,902 | +0.26(+0.90%) |
Apr 25, 2024 | 28.79 | 29.06 | 28.72 | 29.00 | 2,007,339 | -0.45(-1.53%) |
Apr 24, 2024 | 29.56 | 29.56 | 29.34 | 29.45 | 350,907 | +0.08(+0.27%) |
Apr 23, 2024 | 29.20 | 29.39 | 29.18 | 29.37 | 496,016 | +0.07(+0.24%) |
Apr 22, 2024 | 29.17 | 29.39 | 29.11 | 29.30 | 493,826 | +0.28(+0.96%) |
Apr 19, 2024 | 29.09 | 29.16 | 28.95 | 29.02 | 724,609 | -0.15(-0.51%) |
Apr 18, 2024 | 29.31 | 29.39 | 29.14 | 29.17 | 1,046,217 | -0.08(-0.27%) |
Apr 17, 2024 | 29.37 | 29.38 | 29.15 | 29.25 | 1,712,455 | -0.28(-0.95%) |
Apr 16, 2024 | 29.62 | 29.68 | 29.48 | 29.53 | 606,621 | -0.45(-1.50%) |
Apr 15, 2024 | 30.34 | 30.41 | 29.95 | 29.98 | 377,009 | -0.12(-0.40%) |
Apr 12, 2024 | 30.32 | 30.36 | 30.07 | 30.10 | 553,976 | -0.37(-1.21%) |
Apr 11, 2024 | 30.44 | 30.54 | 30.19 | 30.47 | 404,255 | +0.24(+0.79%) |
Apr 10, 2024 | 30.28 | 30.35 | 30.11 | 30.23 | 527,060 | -0.47(-1.53%) |
Apr 09, 2024 | 30.83 | 30.83 | 30.57 | 30.70 | 481,056 | +0.12(+0.39%) |
Apr 08, 2024 | 30.60 | 30.69 | 30.57 | 30.58 | 415,875 | +0.15(+0.49%) |
Apr 05, 2024 | 30.35 | 30.48 | 30.30 | 30.43 | 1,263,150 | +0.14(+0.46%) |
Apr 04, 2024 | 30.72 | 30.75 | 30.29 | 30.29 | 1,177,808 | -0.32(-1.05%) |
Apr 03, 2024 | 30.39 | 30.64 | 30.39 | 30.61 | 871,105 | +0.24(+0.79%) |
Apr 02, 2024 | 30.32 | 30.39 | 30.23 | 30.37 | 448,270 | -0.19(-0.62%) |
Apr 01, 2024 | 30.56 | 30.62 | 30.47 | 30.56 | 435,676 | -0.47(-1.51%) |
Mar 28, 2024 | 30.93 | 31.03 | 31.03 | 31.03 | 710,170 | -0.12(-0.39%) |
Mar 27, 2024 | 31.10 | 31.15 | 30.99 | 31.15 | 499,990 | +0.15(+0.48%) |
Mar 26, 2024 | 31.06 | 31.12 | 30.99 | 31.00 | 389,876 | +0.13(+0.42%) |
Mar 25, 2024 | 30.88 | 30.94 | 30.84 | 30.87 | 471,884 | -0.36(-1.15%) |
Mar 22, 2024 | 31.29 | 31.30 | 31.18 | 31.23 | 141,662 | +0.06(+0.19%) |
Mar 21, 2024 | 31.13 | 31.23 | 31.12 | 31.17 | 304,814 | +0.10(+0.32%) |
Mar 20, 2024 | 30.88 | 31.07 | 30.80 | 31.07 | 261,079 | +0.24(+0.78%) |
Mar 19, 2024 | 30.70 | 30.87 | 30.64 | 30.83 | 449,574 | +0.16(+0.52%) |
Mar 18, 2024 | 30.64 | 30.71 | 30.56 | 30.67 | 315,149 | +0.42(+1.39%) |
Mar 15, 2024 | 30.18 | 30.29 | 30.14 | 30.25 | 351,163 | +0.20(+0.67%) |
Mar 14, 2024 | 30.32 | 30.32 | 29.94 | 30.05 | 513,998 | -0.09(-0.30%) |
Mar 13, 2024 | 30.09 | 30.19 | 30.01 | 30.14 | 337,532 | -0.25(-0.82%) |
Mar 12, 2024 | 30.23 | 30.43 | 30.12 | 30.39 | 617,512 | +0.16(+0.53%) |
Mar 11, 2024 | 30.34 | 30.36 | 30.18 | 30.23 | 530,329 | -0.67(-2.17%) |
Mar 08, 2024 | 31.11 | 31.12 | 30.87 | 30.90 | 379,406 | -0.06(-0.19%) |
Mar 07, 2024 | 30.94 | 30.99 | 30.86 | 30.96 | 438,939 | +0.03(+0.10%) |
Mar 06, 2024 | 30.90 | 31.06 | 30.84 | 30.93 | 476,890 | +0.47(+1.54%) |
Mar 05, 2024 | 30.56 | 30.64 | 30.39 | 30.46 | 273,732 | +0.16(+0.53%) |
Mar 04, 2024 | 30.32 | 30.36 | 30.25 | 30.30 | 901,933 | -0.15(-0.49%) |