Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 33.64 | 33.88 | 33.41 | 33.83 | 7,463,504 | +0.27(+0.80%) |
May 02, 2024 | 33.46 | 33.76 | 33.25 | 33.56 | 6,371,868 | +0.23(+0.67%) |
May 01, 2024 | 33.39 | 33.53 | 33.21 | 33.34 | 6,235,713 | -0.37(-1.08%) |
Apr 30, 2024 | 33.73 | 33.76 | 33.36 | 33.70 | 6,026,202 | +0.00(+0.00%) |
Apr 29, 2024 | 33.80 | 33.92 | 33.59 | 33.70 | 8,915,722 | -0.02(-0.06%) |
Apr 26, 2024 | 33.49 | 33.99 | 33.45 | 33.72 | 9,684,887 | -0.12(-0.35%) |
Apr 25, 2024 | 33.95 | 34.48 | 33.30 | 33.84 | 14,558,955 | +1.50(+4.64%) |
Apr 24, 2024 | 31.23 | 32.45 | 31.19 | 32.34 | 11,479,122 | +0.58(+1.83%) |
Apr 23, 2024 | 31.59 | 31.82 | 31.52 | 31.76 | 7,903,964 | +0.00(+0.00%) |
Apr 22, 2024 | 31.68 | 31.77 | 31.42 | 31.76 | 7,411,622 | +0.26(+0.83%) |
Apr 19, 2024 | 31.23 | 31.60 | 31.02 | 31.50 | 8,631,636 | +0.37(+1.19%) |
Apr 18, 2024 | 31.07 | 31.17 | 30.80 | 31.13 | 7,467,918 | +0.25(+0.81%) |
Apr 17, 2024 | 30.81 | 30.91 | 30.52 | 30.88 | 10,021,980 | +0.44(+1.45%) |
Apr 16, 2024 | 30.42 | 30.55 | 30.21 | 30.44 | 10,322,537 | +0.01(+0.03%) |
Apr 15, 2024 | 30.33 | 30.53 | 30.21 | 30.43 | 10,277,657 | +0.21(+0.69%) |
Apr 12, 2024 | 30.79 | 30.81 | 30.18 | 30.22 | 9,627,877 | -0.60(-1.95%) |
Apr 11, 2024 | 30.74 | 31.15 | 30.68 | 30.82 | 6,927,126 | +0.17(+0.55%) |
Apr 10, 2024 | 30.74 | 30.78 | 30.28 | 30.65 | 7,752,491 | -0.36(-1.16%) |
Apr 09, 2024 | 30.92 | 31.14 | 30.84 | 31.01 | 4,619,646 | +0.21(+0.68%) |
Apr 08, 2024 | 30.76 | 31.00 | 30.69 | 30.80 | 6,350,689 | +0.03(+0.10%) |
Apr 05, 2024 | 30.70 | 30.86 | 30.46 | 30.77 | 8,527,978 | +0.09(+0.29%) |
Apr 04, 2024 | 31.24 | 31.31 | 30.67 | 30.68 | 7,327,857 | -0.33(-1.06%) |
Apr 03, 2024 | 30.79 | 31.16 | 30.70 | 31.01 | 8,703,082 | +0.09(+0.29%) |
Apr 02, 2024 | 31.35 | 31.38 | 30.65 | 30.92 | 14,180,795 | -0.31(-0.99%) |
Apr 01, 2024 | 30.85 | 31.30 | 30.74 | 31.23 | 11,031,410 | +0.56(+1.83%) |
Mar 28, 2024 | 30.81 | 30.74 | 30.74 | 30.67 | 7,269,489 | +0.08(+0.26%) |
Mar 27, 2024 | 30.54 | 30.95 | 30.41 | 30.59 | 15,201,877 | +0.07(+0.25%) |
Mar 26, 2024 | 30.23 | 30.80 | 30.23 | 30.52 | 18,582,640 | +0.25(+0.82%) |
Mar 25, 2024 | 29.71 | 30.32 | 29.65 | 30.27 | 18,927,528 | +0.68(+2.28%) |
Mar 22, 2024 | 29.37 | 29.65 | 29.32 | 29.59 | 7,217,220 | +0.22(+0.74%) |
Mar 21, 2024 | 29.44 | 29.65 | 29.33 | 29.37 | 9,649,750 | -0.13(-0.44%) |
Mar 20, 2024 | 29.14 | 29.52 | 29.09 | 29.50 | 12,552,336 | +0.40(+1.36%) |
Mar 19, 2024 | 29.28 | 29.70 | 29.05 | 29.10 | 14,513,591 | -0.20(-0.68%) |
Mar 18, 2024 | 28.67 | 29.35 | 28.59 | 29.30 | 13,308,461 | +0.63(+2.18%) |
Mar 15, 2024 | 28.82 | 28.86 | 28.41 | 28.68 | 28,732,306 | -0.12(-0.41%) |
Mar 14, 2024 | 28.70 | 29.08 | 28.60 | 28.80 | 16,369,567 | +0.10(+0.35%) |
Mar 13, 2024 | 29.17 | 29.29 | 28.69 | 28.70 | 14,616,584 | -0.39(-1.33%) |
Mar 12, 2024 | 29.13 | 29.22 | 29.05 | 29.09 | 7,235,811 | -0.01(-0.03%) |
Mar 11, 2024 | 29.07 | 29.26 | 29.01 | 29.09 | 7,026,916 | +0.16(+0.55%) |
Mar 08, 2024 | 28.85 | 29.00 | 28.70 | 28.94 | 9,889,025 | +0.18(+0.62%) |
Mar 07, 2024 | 28.98 | 29.03 | 28.72 | 28.76 | 7,410,082 | -0.24(-0.82%) |
Mar 06, 2024 | 29.04 | 29.19 | 28.97 | 29.00 | 7,775,523 | +0.11(+0.38%) |
Mar 05, 2024 | 28.98 | 29.15 | 28.83 | 28.89 | 10,860,460 | -0.01(-0.03%) |
Mar 04, 2024 | 28.99 | 29.12 | 28.87 | 28.90 | 19,648,908 | -0.18(-0.61%) |