Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 29.87 | 30.03 | 29.83 | 29.93 | 18,584 | +0.31(+1.05%) |
May 02, 2024 | 29.56 | 29.62 | 29.30 | 29.62 | 490,054 | +0.27(+0.92%) |
May 01, 2024 | 29.42 | 29.90 | 29.28 | 29.35 | 13,689 | -0.13(-0.44%) |
Apr 30, 2024 | 29.80 | 29.81 | 29.47 | 29.48 | 24,623 | -0.36(-1.21%) |
Apr 29, 2024 | 29.88 | 29.88 | 29.73 | 29.84 | 13,498 | +0.10(+0.34%) |
Apr 26, 2024 | 29.49 | 29.80 | 29.49 | 29.74 | 19,923 | +0.32(+1.09%) |
Apr 25, 2024 | 29.13 | 29.47 | 29.03 | 29.42 | 16,640 | -0.11(-0.37%) |
Apr 24, 2024 | 29.66 | 29.66 | 29.37 | 29.53 | 29,011 | +0.07(+0.24%) |
Apr 23, 2024 | 29.26 | 29.50 | 29.26 | 29.46 | 23,616 | +0.42(+1.45%) |
Apr 22, 2024 | 28.94 | 29.24 | 28.83 | 29.04 | 24,198 | +0.23(+0.79%) |
Apr 19, 2024 | 29.34 | 29.35 | 28.75 | 28.81 | 29,855 | -0.65(-2.20%) |
Apr 18, 2024 | 29.68 | 29.72 | 29.41 | 29.46 | 17,633 | -0.08(-0.27%) |
Apr 17, 2024 | 29.98 | 30.00 | 29.54 | 29.54 | 26,666 | -0.39(-1.30%) |
Apr 16, 2024 | 29.92 | 30.03 | 29.86 | 29.93 | 17,180 | +0.02(+0.07%) |
Apr 15, 2024 | 30.50 | 30.50 | 29.80 | 29.91 | 38,175 | -0.34(-1.12%) |
Apr 12, 2024 | 30.33 | 30.43 | 30.15 | 30.25 | 113,655 | -0.33(-1.07%) |
Apr 11, 2024 | 30.37 | 30.59 | 30.24 | 30.57 | 18,132 | +0.32(+1.05%) |
Apr 10, 2024 | 30.22 | 30.28 | 30.15 | 30.26 | 5,408 | -0.14(-0.46%) |
Apr 09, 2024 | 30.45 | 30.45 | 30.11 | 30.40 | 8,654 | +0.06(+0.20%) |
Apr 08, 2024 | 30.28 | 30.41 | 30.22 | 30.34 | 9,376 | +0.13(+0.43%) |
Apr 05, 2024 | 30.02 | 30.37 | 30.01 | 30.21 | 13,885 | +0.17(+0.56%) |
Apr 04, 2024 | 30.56 | 30.59 | 30.04 | 30.04 | 20,146 | -0.30(-0.98%) |
Apr 03, 2024 | 30.24 | 30.50 | 30.24 | 30.34 | 13,984 | +0.01(+0.03%) |
Apr 02, 2024 | 30.35 | 30.35 | 30.18 | 30.33 | 20,194 | -0.12(-0.39%) |
Apr 01, 2024 | 30.49 | 30.55 | 30.42 | 30.45 | 16,217 | -0.04(-0.13%) |
Mar 28, 2024 | 30.47 | 30.50 | 30.43 | 30.48 | 5,029 | +0.06(+0.20%) |
Mar 27, 2024 | 30.43 | 30.57 | 30.35 | 30.43 | 10,449 | +0.03(+0.10%) |
Mar 26, 2024 | 30.54 | 30.54 | 30.40 | 30.40 | 14,842 | -0.01(-0.03%) |
Mar 25, 2024 | 30.20 | 30.49 | 30.20 | 30.41 | 11,725 | -0.11(-0.36%) |
Mar 22, 2024 | 30.47 | 30.54 | 30.40 | 30.51 | 15,554 | +0.04(+0.13%) |
Mar 21, 2024 | 30.47 | 30.62 | 30.40 | 30.47 | 42,185 | +0.18(+0.59%) |
Mar 20, 2024 | 30.09 | 30.38 | 30.03 | 30.30 | 12,067 | +0.20(+0.68%) |
Mar 19, 2024 | 29.85 | 30.12 | 29.85 | 30.09 | 10,694 | +0.12(+0.42%) |
Mar 18, 2024 | 30.00 | 30.19 | 29.95 | 29.97 | 41,460 | +0.20(+0.66%) |
Mar 15, 2024 | 29.87 | 29.96 | 29.69 | 29.77 | 15,324 | -0.32(-1.05%) |
Mar 14, 2024 | 30.12 | 30.23 | 30.01 | 30.09 | 15,735 | -0.15(-0.49%) |
Mar 13, 2024 | 30.24 | 30.36 | 30.13 | 30.24 | 35,502 | +0.00(+0.00%) |
Mar 12, 2024 | 30.04 | 30.33 | 30.04 | 30.24 | 12,554 | +0.27(+0.89%) |
Mar 11, 2024 | 29.95 | 30.07 | 29.90 | 29.97 | 10,502 | -0.13(-0.43%) |
Mar 08, 2024 | 30.39 | 30.46 | 30.02 | 30.10 | 15,537 | -0.24(-0.78%) |
Mar 07, 2024 | 30.17 | 30.38 | 30.16 | 30.34 | 20,160 | +0.28(+0.92%) |
Mar 06, 2024 | 30.15 | 30.16 | 29.97 | 30.06 | 32,501 | +0.13(+0.43%) |
Mar 05, 2024 | 30.03 | 30.09 | 29.79 | 29.93 | 17,622 | -0.26(-0.85%) |
Mar 04, 2024 | 30.23 | 30.35 | 30.19 | 30.19 | 32,065 | -0.15(-0.49%) |