Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 33.14 | 33.32 | 33.13 | 33.14 | 4,221 | -0.11(-0.32%) |
May 06, 2024 | 33.08 | 33.25 | 33.05 | 33.25 | 4,497 | +0.36(+1.08%) |
May 03, 2024 | 32.78 | 32.93 | 32.70 | 32.89 | 7,203 | +0.49(+1.52%) |
May 02, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 140 | +0.70(+2.21%) |
May 01, 2024 | 31.40 | 31.70 | 31.28 | 31.70 | 610 | +0.35(+1.10%) |
Apr 30, 2024 | 31.65 | 31.65 | 31.35 | 31.35 | 338 | -0.51(-1.60%) |
Apr 29, 2024 | 31.81 | 31.86 | 31.58 | 31.86 | 4,721 | +0.13(+0.41%) |
Apr 26, 2024 | 31.62 | 31.83 | 31.55 | 31.73 | 5,174 | +0.80(+2.59%) |
Apr 25, 2024 | 30.07 | 30.93 | 30.07 | 30.93 | 2,949 | -0.00(-0.00%) |
Apr 24, 2024 | 31.33 | 31.33 | 30.89 | 30.93 | 2,597 | -0.04(-0.14%) |
Apr 23, 2024 | 30.54 | 31.07 | 30.54 | 30.97 | 2,518 | +0.63(+2.07%) |
Apr 22, 2024 | 30.25 | 30.48 | 29.94 | 30.35 | 3,048 | +0.51(+1.70%) |
Apr 19, 2024 | 30.39 | 30.39 | 29.78 | 29.84 | 9,347 | -0.68(-2.23%) |
Apr 18, 2024 | 30.59 | 30.59 | 30.49 | 30.52 | 1,199 | +0.05(+0.16%) |
Apr 17, 2024 | 30.68 | 30.70 | 30.42 | 30.47 | 3,487 | -0.16(-0.52%) |
Apr 16, 2024 | 30.44 | 30.83 | 30.44 | 30.63 | 4,358 | +0.07(+0.23%) |
Apr 15, 2024 | 31.32 | 31.32 | 30.49 | 30.56 | 5,984 | -0.56(-1.80%) |
Apr 12, 2024 | 31.37 | 31.37 | 31.12 | 31.12 | 6,080 | -0.88(-2.76%) |
Apr 11, 2024 | 31.82 | 32.00 | 31.65 | 32.00 | 4,386 | +0.39(+1.25%) |
Apr 10, 2024 | 31.71 | 31.71 | 31.47 | 31.61 | 2,674 | -0.34(-1.07%) |
Apr 09, 2024 | 31.94 | 31.95 | 31.79 | 31.95 | 1,630 | +0.15(+0.46%) |
Apr 08, 2024 | 31.81 | 31.99 | 31.80 | 31.80 | 2,905 | +0.01(+0.04%) |
Apr 05, 2024 | 31.82 | 31.82 | 31.74 | 31.79 | 1,301 | +0.53(+1.69%) |
Apr 04, 2024 | 32.22 | 32.25 | 31.26 | 31.26 | 3,239 | -0.59(-1.86%) |
Apr 03, 2024 | 31.90 | 31.96 | 31.85 | 31.85 | 1,777 | +0.12(+0.38%) |
Apr 02, 2024 | 31.50 | 31.73 | 31.50 | 31.73 | 1,116 | -0.24(-0.74%) |
Apr 01, 2024 | 31.97 | 31.97 | 31.85 | 31.97 | 3,338 | +0.18(+0.55%) |
Mar 28, 2024 | 31.95 | 31.95 | 31.79 | 31.79 | 2,095 | -0.07(-0.22%) |
Mar 27, 2024 | 32.20 | 32.20 | 31.70 | 31.86 | 2,415 | -0.14(-0.44%) |
Mar 26, 2024 | 32.39 | 32.39 | 32.00 | 32.00 | 4,410 | -0.20(-0.62%) |
Mar 25, 2024 | 32.29 | 32.29 | 32.20 | 32.20 | 1,016 | -0.03(-0.09%) |
Mar 22, 2024 | 32.19 | 32.31 | 32.16 | 32.23 | 1,808 | +0.08(+0.26%) |
Mar 21, 2024 | 32.50 | 32.50 | 32.15 | 32.15 | 2,251 | +0.02(+0.07%) |
Mar 20, 2024 | 31.95 | 32.18 | 31.65 | 32.13 | 3,399 | +0.45(+1.41%) |
Mar 19, 2024 | 31.42 | 31.71 | 31.24 | 31.68 | 1,860 | +0.02(+0.06%) |
Mar 18, 2024 | 31.74 | 31.86 | 31.66 | 31.66 | 2,874 | +0.25(+0.80%) |
Mar 15, 2024 | 31.72 | 31.72 | 31.39 | 31.41 | 2,016 | -0.42(-1.31%) |
Mar 14, 2024 | 32.23 | 32.23 | 31.77 | 31.83 | 2,397 | -0.25(-0.79%) |
Mar 13, 2024 | 32.14 | 32.19 | 32.07 | 32.08 | 2,733 | -0.06(-0.18%) |
Mar 12, 2024 | 31.95 | 32.16 | 31.84 | 32.14 | 3,543 | +0.51(+1.61%) |
Mar 11, 2024 | 31.75 | 31.79 | 31.54 | 31.63 | 2,367 | -0.25(-0.78%) |
Mar 08, 2024 | 32.36 | 32.76 | 31.88 | 31.88 | 2,437 | -0.40(-1.24%) |
Mar 07, 2024 | 32.04 | 32.32 | 32.04 | 32.28 | 6,718 | +0.59(+1.87%) |
Mar 06, 2024 | 31.86 | 31.86 | 31.69 | 31.69 | 2,502 | +0.25(+0.81%) |
Mar 05, 2024 | 31.45 | 31.46 | 31.27 | 31.43 | 5,594 | -0.24(-0.77%) |
Mar 04, 2024 | 32.01 | 32.01 | 31.60 | 31.68 | 4,516 | -0.03(-0.10%) |