Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 36.04 | 36.04 | 35.01 | 35.12 | 596,350 | -0.34(-0.96%) |
May 02, 2024 | 34.75 | 35.63 | 34.52 | 35.46 | 839,497 | +1.11(+3.23%) |
May 01, 2024 | 34.56 | 35.18 | 33.95 | 34.35 | 1,210,527 | +0.25(+0.73%) |
Apr 30, 2024 | 33.98 | 36.37 | 33.66 | 34.10 | 1,522,850 | +1.00(+3.02%) |
Apr 29, 2024 | 33.39 | 33.55 | 33.02 | 33.10 | 451,561 | -0.20(-0.60%) |
Apr 26, 2024 | 32.89 | 33.45 | 32.89 | 33.30 | 387,500 | +0.53(+1.62%) |
Apr 25, 2024 | 32.73 | 33.22 | 32.58 | 32.77 | 561,641 | -0.56(-1.68%) |
Apr 24, 2024 | 33.35 | 33.46 | 33.04 | 33.33 | 448,067 | -0.13(-0.39%) |
Apr 23, 2024 | 32.25 | 33.63 | 32.25 | 33.46 | 660,214 | +1.21(+3.75%) |
Apr 22, 2024 | 32.28 | 32.66 | 31.97 | 32.25 | 674,381 | +0.30(+0.94%) |
Apr 19, 2024 | 31.45 | 32.35 | 31.45 | 31.95 | 720,669 | +0.44(+1.40%) |
Apr 18, 2024 | 31.67 | 32.05 | 31.30 | 31.51 | 772,732 | +0.02(+0.06%) |
Apr 17, 2024 | 31.60 | 31.72 | 31.19 | 31.49 | 626,312 | +0.09(+0.29%) |
Apr 16, 2024 | 31.41 | 31.69 | 31.22 | 31.40 | 527,743 | -0.10(-0.32%) |
Apr 15, 2024 | 31.89 | 32.24 | 31.35 | 31.50 | 383,130 | -0.50(-1.56%) |
Apr 12, 2024 | 32.56 | 32.71 | 31.81 | 32.00 | 407,619 | -0.85(-2.59%) |
Apr 11, 2024 | 33.01 | 33.19 | 32.73 | 32.85 | 436,952 | -0.21(-0.64%) |
Apr 10, 2024 | 32.91 | 33.35 | 32.67 | 33.06 | 610,371 | -0.77(-2.28%) |
Apr 09, 2024 | 33.15 | 33.83 | 32.98 | 33.83 | 586,894 | +0.83(+2.52%) |
Apr 08, 2024 | 32.52 | 33.13 | 32.31 | 33.00 | 615,897 | +0.64(+1.98%) |
Apr 05, 2024 | 32.07 | 32.53 | 32.04 | 32.36 | 352,758 | +0.22(+0.68%) |
Apr 04, 2024 | 32.91 | 33.12 | 32.11 | 32.14 | 420,304 | -0.39(-1.20%) |
Apr 03, 2024 | 32.03 | 32.68 | 32.03 | 32.53 | 372,500 | +0.19(+0.59%) |
Apr 02, 2024 | 32.01 | 32.38 | 31.77 | 32.34 | 639,893 | -0.05(-0.15%) |
Apr 01, 2024 | 33.38 | 33.56 | 32.08 | 32.39 | 604,238 | -0.82(-2.47%) |
Mar 28, 2024 | 32.70 | 33.33 | 33.16 | 33.21 | 658,942 | +0.67(+2.06%) |
Mar 27, 2024 | 32.42 | 32.68 | 32.25 | 32.54 | 415,983 | +0.50(+1.56%) |
Mar 26, 2024 | 32.40 | 32.50 | 31.98 | 32.04 | 276,942 | -0.03(-0.09%) |
Mar 25, 2024 | 32.16 | 32.28 | 31.91 | 32.07 | 372,806 | +0.04(+0.12%) |
Mar 22, 2024 | 32.69 | 32.69 | 31.94 | 32.03 | 256,993 | -0.54(-1.66%) |
Mar 21, 2024 | 32.39 | 32.80 | 32.39 | 32.57 | 452,307 | +0.42(+1.31%) |
Mar 20, 2024 | 31.97 | 32.44 | 31.59 | 32.15 | 451,877 | +0.21(+0.66%) |
Mar 19, 2024 | 31.48 | 32.05 | 31.39 | 31.94 | 493,609 | +0.20(+0.63%) |
Mar 18, 2024 | 31.82 | 32.22 | 31.70 | 31.74 | 537,710 | -0.09(-0.28%) |
Mar 15, 2024 | 31.20 | 31.84 | 31.19 | 31.83 | 1,218,341 | +0.36(+1.14%) |
Mar 14, 2024 | 31.77 | 31.82 | 31.18 | 31.47 | 399,208 | -0.26(-0.82%) |
Mar 13, 2024 | 31.98 | 32.48 | 31.52 | 31.73 | 378,143 | -0.47(-1.46%) |
Mar 12, 2024 | 32.02 | 32.30 | 31.88 | 32.20 | 297,106 | +0.05(+0.16%) |
Mar 11, 2024 | 31.93 | 32.37 | 31.75 | 32.15 | 321,845 | +0.06(+0.19%) |
Mar 08, 2024 | 31.85 | 32.57 | 31.85 | 32.09 | 481,740 | +0.58(+1.84%) |
Mar 07, 2024 | 31.53 | 31.72 | 31.20 | 31.51 | 436,875 | +0.26(+0.83%) |
Mar 06, 2024 | 31.44 | 31.70 | 31.22 | 31.25 | 321,220 | +0.15(+0.48%) |
Mar 05, 2024 | 31.55 | 31.68 | 30.82 | 31.10 | 661,128 | -0.84(-2.63%) |
Mar 04, 2024 | 32.23 | 32.42 | 31.69 | 31.94 | 551,340 | -0.19(-0.59%) |