Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 30.16 | 30.32 | 30.15 | 30.32 | 2,008 | +0.16(+0.51%) |
May 08, 2024 | 30.01 | 30.16 | 30.00 | 30.16 | 1,411 | -0.12(-0.40%) |
May 07, 2024 | 30.28 | 30.33 | 30.28 | 30.28 | 2,395 | +0.11(+0.36%) |
May 06, 2024 | 29.95 | 30.17 | 29.95 | 30.17 | 1,586 | +0.52(+1.75%) |
May 03, 2024 | 29.68 | 29.72 | 29.65 | 29.65 | 1,917 | +0.16(+0.56%) |
May 02, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 544 | +0.39(+1.33%) |
May 01, 2024 | 29.05 | 29.50 | 29.05 | 29.10 | 2,460 | -0.12(-0.41%) |
Apr 30, 2024 | 29.69 | 29.69 | 29.22 | 29.22 | 3,529 | -0.47(-1.58%) |
Apr 29, 2024 | 29.76 | 29.86 | 29.66 | 29.69 | 7,047 | -0.11(-0.37%) |
Apr 26, 2024 | 29.62 | 29.86 | 29.62 | 29.80 | 1,180 | +0.08(+0.27%) |
Apr 25, 2024 | 29.64 | 29.72 | 29.57 | 29.72 | 2,565 | -0.44(-1.47%) |
Apr 24, 2024 | 30.14 | 30.23 | 30.12 | 30.16 | 2,189 | -0.20(-0.66%) |
Apr 23, 2024 | 29.97 | 30.37 | 29.97 | 30.37 | 1,236 | +0.43(+1.42%) |
Apr 22, 2024 | 29.76 | 29.94 | 29.76 | 29.94 | 1,123 | +0.35(+1.19%) |
Apr 19, 2024 | 29.53 | 29.59 | 29.53 | 29.59 | 806 | -0.04(-0.15%) |
Apr 18, 2024 | 29.74 | 30.00 | 29.63 | 29.63 | 1,054 | -0.13(-0.44%) |
Apr 17, 2024 | 29.90 | 29.90 | 29.76 | 29.76 | 587 | +0.01(+0.03%) |
Apr 16, 2024 | 29.96 | 29.96 | 29.72 | 29.75 | 3,722 | -0.33(-1.09%) |
Apr 15, 2024 | 30.78 | 30.78 | 30.00 | 30.08 | 3,609 | -0.47(-1.54%) |
Apr 12, 2024 | 30.96 | 30.96 | 30.50 | 30.55 | 2,978 | -0.67(-2.15%) |
Apr 11, 2024 | 31.14 | 31.29 | 30.91 | 31.22 | 2,189 | +0.07(+0.22%) |
Apr 10, 2024 | 31.22 | 31.22 | 31.03 | 31.15 | 1,832 | -0.53(-1.67%) |
Apr 09, 2024 | 31.75 | 31.75 | 31.54 | 31.68 | 1,270 | -0.07(-0.22%) |
Apr 08, 2024 | 31.48 | 31.84 | 31.48 | 31.75 | 4,690 | +0.30(+0.95%) |
Apr 05, 2024 | 31.42 | 31.51 | 31.42 | 31.45 | 2,449 | -0.11(-0.35%) |
Apr 04, 2024 | 32.02 | 32.02 | 31.36 | 31.56 | 1,543 | -0.20(-0.63%) |
Apr 03, 2024 | 31.79 | 31.79 | 31.75 | 31.76 | 2,504 | +0.21(+0.67%) |
Apr 02, 2024 | 31.47 | 31.55 | 31.36 | 31.55 | 3,186 | -0.37(-1.16%) |
Apr 01, 2024 | 32.28 | 32.28 | 31.88 | 31.92 | 3,662 | -0.30(-0.93%) |
Mar 28, 2024 | 32.32 | 32.34 | 32.22 | 32.22 | 4,109 | -0.02(-0.08%) |
Mar 27, 2024 | 32.32 | 32.35 | 32.10 | 32.24 | 1,696 | +0.18(+0.58%) |
Mar 26, 2024 | 32.09 | 32.23 | 32.06 | 32.06 | 1,872 | +0.00(+0.01%) |
Mar 25, 2024 | 32.13 | 32.15 | 32.06 | 32.06 | 1,085 | +0.06(+0.17%) |
Mar 22, 2024 | 32.38 | 32.38 | 32.00 | 32.00 | 3,434 | -0.48(-1.48%) |
Mar 21, 2024 | 32.38 | 32.59 | 32.35 | 32.48 | 4,559 | +0.32(+1.00%) |
Mar 20, 2024 | 31.49 | 32.16 | 31.49 | 32.16 | 2,605 | +0.71(+2.26%) |
Mar 19, 2024 | 31.35 | 31.54 | 31.22 | 31.45 | 5,646 | -0.30(-0.94%) |
Mar 18, 2024 | 31.80 | 31.82 | 31.75 | 31.75 | 1,098 | +0.01(+0.03%) |
Mar 15, 2024 | 31.76 | 31.76 | 31.74 | 31.74 | 817 | -0.06(-0.18%) |
Mar 14, 2024 | 32.00 | 32.00 | 31.71 | 31.80 | 3,389 | -0.48(-1.50%) |
Mar 13, 2024 | 32.20 | 32.39 | 32.20 | 32.28 | 3,076 | +0.16(+0.49%) |
Mar 12, 2024 | 31.86 | 32.17 | 31.69 | 32.12 | 4,011 | +0.29(+0.92%) |
Mar 11, 2024 | 31.82 | 32.03 | 31.82 | 31.83 | 5,041 | -0.03(-0.09%) |
Mar 08, 2024 | 31.89 | 32.09 | 31.75 | 31.86 | 4,062 | +0.12(+0.38%) |
Mar 07, 2024 | 31.77 | 31.77 | 31.67 | 31.74 | 2,868 | +0.23(+0.73%) |
Mar 06, 2024 | 31.53 | 31.64 | 31.47 | 31.51 | 6,120 | +0.34(+1.09%) |
Mar 05, 2024 | 31.62 | 31.62 | 31.14 | 31.17 | 3,902 | -0.40(-1.27%) |
Mar 04, 2024 | 31.47 | 31.66 | 31.47 | 31.57 | 2,863 | +0.08(+0.26%) |