Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 32.30 | 33.38 | 32.10 | 32.28 | 152,119 | -0.06(-0.19%) |
Apr 30, 2024 | 32.62 | 32.92 | 32.32 | 32.34 | 88,627 | -0.90(-2.71%) |
Apr 29, 2024 | 32.66 | 33.34 | 32.66 | 33.24 | 114,396 | +1.22(+3.81%) |
Apr 26, 2024 | 31.53 | 32.30 | 31.50 | 32.02 | 174,662 | +0.56(+1.78%) |
Apr 25, 2024 | 31.10 | 31.57 | 30.70 | 31.46 | 134,666 | -0.06(-0.19%) |
Apr 24, 2024 | 31.75 | 32.12 | 31.22 | 31.52 | 183,409 | +0.27(+0.86%) |
Apr 23, 2024 | 30.53 | 31.52 | 30.40 | 31.25 | 99,465 | +0.64(+2.09%) |
Apr 22, 2024 | 30.43 | 30.79 | 29.95 | 30.61 | 139,641 | +0.13(+0.43%) |
Apr 19, 2024 | 30.59 | 30.87 | 30.32 | 30.48 | 122,074 | -0.25(-0.81%) |
Apr 18, 2024 | 31.14 | 31.33 | 30.50 | 30.73 | 165,481 | -0.44(-1.41%) |
Apr 17, 2024 | 31.23 | 31.67 | 31.02 | 31.17 | 143,881 | +0.14(+0.45%) |
Apr 16, 2024 | 31.23 | 31.39 | 30.85 | 31.03 | 351,603 | -0.61(-1.93%) |
Apr 15, 2024 | 32.76 | 32.83 | 31.54 | 31.64 | 159,673 | -1.06(-3.24%) |
Apr 12, 2024 | 33.66 | 33.82 | 32.61 | 32.70 | 144,155 | -1.22(-3.60%) |
Apr 11, 2024 | 34.05 | 34.15 | 33.26 | 33.92 | 96,706 | +0.08(+0.24%) |
Apr 10, 2024 | 33.66 | 33.91 | 33.46 | 33.84 | 327,197 | -0.88(-2.53%) |
Apr 09, 2024 | 33.99 | 34.72 | 33.98 | 34.72 | 282,755 | +0.88(+2.60%) |
Apr 08, 2024 | 33.38 | 34.10 | 33.38 | 33.84 | 135,857 | +0.65(+1.96%) |
Apr 05, 2024 | 33.09 | 33.49 | 32.89 | 33.19 | 88,327 | -0.29(-0.87%) |
Apr 04, 2024 | 34.16 | 34.71 | 33.32 | 33.48 | 107,490 | -0.20(-0.59%) |
Apr 03, 2024 | 33.17 | 33.71 | 32.96 | 33.68 | 256,892 | +0.33(+0.99%) |
Apr 02, 2024 | 33.75 | 33.79 | 33.28 | 33.35 | 259,272 | -1.20(-3.47%) |
Apr 01, 2024 | 34.85 | 34.94 | 34.28 | 34.55 | 142,829 | -0.13(-0.37%) |
Mar 28, 2024 | 34.66 | 35.08 | 34.54 | 34.68 | 136,455 | +0.02(+0.06%) |
Mar 27, 2024 | 33.34 | 34.67 | 33.32 | 34.66 | 133,303 | +1.61(+4.87%) |
Mar 26, 2024 | 33.63 | 33.63 | 33.03 | 33.05 | 141,596 | -0.17(-0.51%) |
Mar 25, 2024 | 33.27 | 33.83 | 33.16 | 33.22 | 128,645 | -0.13(-0.39%) |
Mar 22, 2024 | 33.50 | 33.66 | 33.21 | 33.35 | 94,673 | -0.46(-1.36%) |
Mar 21, 2024 | 33.72 | 34.34 | 33.72 | 33.81 | 185,407 | +0.30(+0.90%) |
Mar 20, 2024 | 32.50 | 33.76 | 32.43 | 33.51 | 208,486 | +0.93(+2.85%) |
Mar 19, 2024 | 32.45 | 32.78 | 32.35 | 32.58 | 125,659 | -0.30(-0.91%) |
Mar 18, 2024 | 32.90 | 33.14 | 32.35 | 32.88 | 116,348 | +0.27(+0.83%) |
Mar 15, 2024 | 32.42 | 32.77 | 32.36 | 32.61 | 174,384 | -0.13(-0.40%) |
Mar 14, 2024 | 33.80 | 33.88 | 32.42 | 32.74 | 282,838 | -1.22(-3.59%) |
Mar 13, 2024 | 34.30 | 34.78 | 33.91 | 33.96 | 308,973 | -0.71(-2.05%) |
Mar 12, 2024 | 35.24 | 35.25 | 34.38 | 34.67 | 329,689 | -0.57(-1.62%) |
Mar 11, 2024 | 35.15 | 35.81 | 35.13 | 35.24 | 466,905 | +0.03(+0.09%) |
Mar 08, 2024 | 35.77 | 36.22 | 35.17 | 35.21 | 222,185 | -0.24(-0.68%) |
Mar 07, 2024 | 34.71 | 35.70 | 34.70 | 35.45 | 290,893 | +0.93(+2.69%) |
Mar 06, 2024 | 34.28 | 34.83 | 33.87 | 34.52 | 163,849 | +0.60(+1.77%) |
Mar 05, 2024 | 34.25 | 34.53 | 33.86 | 33.92 | 166,131 | -1.06(-3.03%) |
Mar 04, 2024 | 35.81 | 35.81 | 34.82 | 34.98 | 186,743 | -0.86(-2.40%) |