Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 30.27 | 30.27 | 29.23 | 29.81 | 2,075,681 | -0.08(-0.27%) |
May 02, 2024 | 30.13 | 30.13 | 29.32 | 29.89 | 1,413,194 | -0.09(-0.30%) |
May 01, 2024 | 29.63 | 30.40 | 28.75 | 29.98 | 1,507,151 | +0.09(+0.30%) |
Apr 30, 2024 | 30.23 | 30.39 | 29.86 | 29.89 | 1,673,198 | -0.36(-1.19%) |
Apr 29, 2024 | 29.75 | 30.72 | 29.62 | 30.25 | 1,514,864 | +0.64(+2.16%) |
Apr 26, 2024 | 29.14 | 29.84 | 29.08 | 29.61 | 1,759,663 | +0.32(+1.09%) |
Apr 25, 2024 | 29.78 | 29.86 | 28.86 | 29.29 | 2,224,997 | -0.64(-2.14%) |
Apr 24, 2024 | 30.84 | 30.93 | 29.44 | 29.93 | 2,852,184 | -0.66(-2.16%) |
Apr 23, 2024 | 31.00 | 31.48 | 29.37 | 30.59 | 3,555,990 | +0.18(+0.59%) |
Apr 22, 2024 | 31.13 | 31.30 | 30.31 | 30.41 | 2,421,160 | -0.67(-2.16%) |
Apr 19, 2024 | 30.85 | 31.49 | 30.67 | 31.08 | 2,029,766 | +0.18(+0.58%) |
Apr 18, 2024 | 30.37 | 30.97 | 30.11 | 30.90 | 1,573,277 | +0.63(+2.08%) |
Apr 17, 2024 | 31.39 | 31.67 | 30.27 | 30.27 | 1,089,870 | -1.05(-3.35%) |
Apr 16, 2024 | 31.01 | 31.79 | 30.71 | 31.32 | 1,474,545 | +0.41(+1.33%) |
Apr 15, 2024 | 30.58 | 30.95 | 30.35 | 30.91 | 1,451,326 | +0.49(+1.61%) |
Apr 12, 2024 | 31.17 | 31.43 | 30.28 | 30.42 | 1,097,917 | -0.99(-3.15%) |
Apr 11, 2024 | 31.44 | 31.61 | 30.83 | 31.41 | 1,203,219 | +0.03(+0.10%) |
Apr 10, 2024 | 31.23 | 31.92 | 30.85 | 31.38 | 1,093,259 | -0.59(-1.85%) |
Apr 09, 2024 | 31.63 | 31.98 | 31.46 | 31.97 | 742,146 | +0.52(+1.65%) |
Apr 08, 2024 | 32.26 | 32.41 | 31.42 | 31.45 | 839,451 | -0.57(-1.78%) |
Apr 05, 2024 | 31.55 | 32.25 | 31.45 | 32.02 | 504,841 | +0.35(+1.11%) |
Apr 04, 2024 | 32.41 | 32.59 | 31.61 | 31.67 | 457,227 | -0.50(-1.55%) |
Apr 03, 2024 | 31.74 | 32.26 | 31.70 | 32.17 | 544,709 | +0.18(+0.56%) |
Apr 02, 2024 | 32.39 | 32.70 | 31.59 | 31.99 | 715,081 | -0.80(-2.44%) |
Apr 01, 2024 | 33.59 | 33.62 | 32.51 | 32.79 | 664,164 | -0.75(-2.24%) |
Mar 28, 2024 | 33.33 | 33.81 | 33.81 | 33.54 | 1,453,458 | +0.36(+1.08%) |
Mar 27, 2024 | 33.00 | 33.21 | 32.49 | 33.18 | 725,070 | +0.33(+1.00%) |
Mar 26, 2024 | 32.95 | 32.95 | 32.60 | 32.85 | 627,532 | +0.12(+0.37%) |
Mar 25, 2024 | 32.69 | 32.96 | 32.50 | 32.73 | 553,944 | +0.05(+0.15%) |
Mar 22, 2024 | 32.52 | 32.96 | 32.29 | 32.68 | 945,302 | +0.30(+0.93%) |
Mar 21, 2024 | 32.80 | 32.81 | 32.13 | 32.38 | 878,904 | -0.23(-0.71%) |
Mar 20, 2024 | 32.01 | 32.91 | 31.97 | 32.61 | 902,423 | +0.48(+1.49%) |
Mar 19, 2024 | 31.61 | 32.21 | 31.46 | 32.13 | 989,832 | +0.60(+1.90%) |
Mar 18, 2024 | 31.22 | 31.89 | 31.07 | 31.53 | 1,296,449 | +0.31(+0.99%) |
Mar 15, 2024 | 30.98 | 31.87 | 30.87 | 31.22 | 2,814,910 | -0.58(-1.82%) |
Mar 14, 2024 | 32.25 | 32.46 | 31.45 | 31.80 | 1,221,306 | -0.61(-1.88%) |
Mar 13, 2024 | 32.67 | 32.93 | 32.20 | 32.41 | 868,254 | -0.33(-1.01%) |
Mar 12, 2024 | 32.37 | 32.79 | 32.18 | 32.74 | 573,083 | +0.31(+0.96%) |
Mar 11, 2024 | 32.33 | 33.03 | 32.25 | 32.43 | 677,884 | +0.09(+0.28%) |
Mar 08, 2024 | 33.11 | 33.38 | 32.27 | 32.34 | 1,038,458 | -0.60(-1.82%) |
Mar 07, 2024 | 32.62 | 33.07 | 32.36 | 32.94 | 976,240 | +0.56(+1.73%) |
Mar 06, 2024 | 32.70 | 32.93 | 32.12 | 32.38 | 702,134 | -0.14(-0.43%) |
Mar 05, 2024 | 32.85 | 32.97 | 32.24 | 32.52 | 902,179 | -0.28(-0.85%) |
Mar 04, 2024 | 32.19 | 33.27 | 32.13 | 32.80 | 1,328,271 | +0.68(+2.12%) |