Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 34.17 | 34.42 | 33.97 | 34.27 | 215,575 | +0.34(+1.00%) |
May 03, 2024 | 33.78 | 33.99 | 33.65 | 33.93 | 155,540 | +0.53(+1.59%) |
May 02, 2024 | 33.20 | 33.84 | 33.20 | 33.40 | 160,131 | +0.45(+1.37%) |
May 01, 2024 | 32.79 | 33.33 | 32.50 | 32.95 | 158,076 | +0.23(+0.70%) |
Apr 30, 2024 | 33.48 | 33.70 | 32.72 | 32.72 | 269,189 | -0.97(-2.88%) |
Apr 29, 2024 | 32.95 | 33.75 | 32.95 | 33.69 | 317,346 | +0.87(+2.65%) |
Apr 26, 2024 | 31.71 | 33.24 | 31.71 | 32.82 | 324,616 | +1.43(+4.56%) |
Apr 25, 2024 | 31.85 | 31.93 | 31.32 | 31.39 | 241,756 | -0.68(-2.12%) |
Apr 24, 2024 | 32.65 | 32.65 | 31.89 | 32.07 | 532,668 | -0.55(-1.69%) |
Apr 23, 2024 | 32.83 | 33.07 | 32.40 | 32.62 | 418,554 | -0.09(-0.28%) |
Apr 22, 2024 | 32.83 | 33.37 | 32.68 | 32.71 | 221,337 | +0.06(+0.18%) |
Apr 19, 2024 | 32.25 | 32.88 | 32.22 | 32.65 | 232,998 | +0.38(+1.18%) |
Apr 18, 2024 | 33.62 | 33.79 | 32.22 | 32.27 | 391,321 | -1.02(-3.06%) |
Apr 17, 2024 | 33.61 | 34.12 | 33.15 | 33.29 | 196,196 | -0.18(-0.54%) |
Apr 16, 2024 | 33.59 | 33.73 | 33.20 | 33.47 | 208,755 | -0.24(-0.71%) |
Apr 15, 2024 | 34.82 | 34.82 | 33.62 | 33.71 | 286,626 | -0.79(-2.29%) |
Apr 12, 2024 | 35.56 | 35.56 | 34.44 | 34.50 | 624,756 | -1.28(-3.58%) |
Apr 11, 2024 | 36.02 | 36.10 | 35.15 | 35.78 | 495,055 | -0.03(-0.08%) |
Apr 10, 2024 | 36.55 | 36.68 | 35.00 | 35.81 | 681,353 | -0.73(-2.00%) |
Apr 09, 2024 | 36.55 | 36.79 | 36.38 | 36.54 | 399,493 | +0.31(+0.86%) |
Apr 08, 2024 | 36.57 | 36.77 | 36.21 | 36.23 | 254,971 | -0.15(-0.41%) |
Apr 05, 2024 | 36.59 | 37.15 | 36.06 | 36.38 | 428,473 | -0.38(-1.03%) |
Apr 04, 2024 | 35.78 | 36.99 | 35.55 | 36.76 | 404,299 | +1.28(+3.61%) |
Apr 03, 2024 | 35.07 | 35.52 | 34.88 | 35.48 | 233,003 | +0.36(+1.03%) |
Apr 02, 2024 | 34.37 | 35.17 | 34.35 | 35.12 | 295,119 | +0.78(+2.27%) |
Apr 01, 2024 | 34.32 | 34.47 | 33.77 | 34.34 | 228,516 | +0.12(+0.35%) |
Mar 28, 2024 | 34.59 | 34.23 | 34.23 | 34.22 | 166,208 | +0.15(+0.43%) |
Mar 27, 2024 | 34.30 | 34.33 | 33.97 | 34.07 | 239,513 | -0.11(-0.31%) |
Mar 26, 2024 | 33.56 | 34.22 | 33.42 | 34.18 | 182,422 | +0.67(+2.01%) |
Mar 25, 2024 | 33.92 | 34.40 | 33.50 | 33.51 | 219,623 | -0.36(-1.06%) |
Mar 22, 2024 | 33.64 | 33.91 | 33.30 | 33.87 | 214,053 | +0.21(+0.64%) |
Mar 21, 2024 | 33.10 | 33.70 | 32.51 | 33.65 | 393,592 | +0.68(+2.07%) |
Mar 20, 2024 | 31.96 | 33.01 | 31.96 | 32.97 | 268,907 | +0.82(+2.54%) |
Mar 19, 2024 | 32.38 | 32.76 | 32.10 | 32.15 | 234,178 | -0.15(-0.45%) |
Mar 18, 2024 | 31.55 | 32.46 | 31.55 | 32.30 | 235,438 | +0.83(+2.63%) |
Mar 15, 2024 | 31.45 | 31.94 | 31.33 | 31.47 | 1,020,885 | -0.09(-0.28%) |
Mar 14, 2024 | 31.84 | 31.90 | 31.43 | 31.56 | 196,601 | -0.21(-0.67%) |
Mar 13, 2024 | 31.77 | 31.91 | 31.58 | 31.77 | 209,109 | +0.28(+0.90%) |
Mar 12, 2024 | 31.91 | 31.93 | 31.30 | 31.49 | 151,516 | -0.29(-0.92%) |
Mar 11, 2024 | 31.90 | 32.05 | 31.62 | 31.78 | 213,360 | -0.05(-0.15%) |
Mar 08, 2024 | 32.75 | 32.75 | 31.81 | 31.83 | 208,703 | -0.76(-2.33%) |
Mar 07, 2024 | 32.62 | 32.78 | 32.30 | 32.59 | 179,834 | -0.02(-0.06%) |
Mar 06, 2024 | 32.35 | 32.65 | 32.06 | 32.61 | 208,870 | +0.51(+1.58%) |
Mar 05, 2024 | 31.79 | 32.36 | 31.78 | 32.11 | 124,732 | +0.29(+0.92%) |
Mar 04, 2024 | 32.03 | 32.10 | 31.66 | 31.81 | 195,153 | -0.10(-0.31%) |