Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 34.50 | 35.12 | 34.18 | 34.26 | 61,257 | -0.22(-0.64%) |
Apr 30, 2024 | 35.40 | 35.47 | 34.38 | 34.48 | 81,567 | -1.21(-3.39%) |
Apr 29, 2024 | 35.15 | 35.78 | 35.12 | 35.69 | 68,047 | +0.56(+1.59%) |
Apr 26, 2024 | 34.63 | 35.24 | 34.63 | 35.13 | 48,367 | +0.51(+1.47%) |
Apr 25, 2024 | 34.95 | 34.95 | 34.15 | 34.62 | 83,246 | -0.84(-2.37%) |
Apr 24, 2024 | 35.45 | 35.77 | 35.09 | 35.46 | 60,566 | -0.21(-0.59%) |
Apr 23, 2024 | 35.33 | 36.11 | 34.49 | 35.67 | 79,379 | +0.41(+1.16%) |
Apr 22, 2024 | 34.97 | 35.64 | 34.67 | 35.26 | 119,537 | +0.54(+1.56%) |
Apr 19, 2024 | 33.86 | 34.83 | 33.86 | 34.72 | 98,523 | +0.82(+2.42%) |
Apr 18, 2024 | 34.42 | 34.85 | 33.84 | 33.90 | 92,708 | -0.46(-1.34%) |
Apr 17, 2024 | 35.31 | 35.39 | 34.27 | 34.36 | 70,135 | -0.49(-1.41%) |
Apr 16, 2024 | 35.00 | 35.18 | 34.57 | 34.85 | 43,861 | -0.58(-1.64%) |
Apr 15, 2024 | 36.37 | 36.61 | 35.25 | 35.43 | 52,202 | -0.89(-2.45%) |
Apr 12, 2024 | 36.46 | 36.52 | 35.48 | 36.32 | 83,944 | -0.27(-0.74%) |
Apr 11, 2024 | 36.59 | 36.81 | 36.23 | 36.59 | 59,796 | +0.22(+0.60%) |
Apr 10, 2024 | 36.99 | 37.29 | 35.85 | 36.37 | 72,367 | -1.66(-4.36%) |
Apr 09, 2024 | 38.48 | 38.62 | 37.77 | 38.03 | 90,775 | -0.45(-1.17%) |
Apr 08, 2024 | 37.71 | 38.73 | 37.52 | 38.48 | 71,462 | +0.96(+2.56%) |
Apr 05, 2024 | 37.68 | 37.96 | 37.24 | 37.52 | 48,321 | -0.24(-0.64%) |
Apr 04, 2024 | 38.03 | 38.63 | 37.40 | 37.76 | 77,531 | +0.34(+0.91%) |
Apr 03, 2024 | 36.91 | 37.52 | 36.55 | 37.42 | 80,987 | +0.62(+1.68%) |
Apr 02, 2024 | 36.58 | 36.94 | 35.00 | 36.80 | 105,150 | -0.40(-1.08%) |
Apr 01, 2024 | 39.49 | 39.49 | 37.13 | 37.20 | 89,652 | -2.29(-5.80%) |
Mar 28, 2024 | 39.50 | 39.98 | 39.19 | 39.49 | 80,439 | +0.01(+0.03%) |
Mar 27, 2024 | 38.12 | 39.60 | 38.12 | 39.48 | 107,876 | +1.83(+4.86%) |
Mar 26, 2024 | 38.01 | 38.75 | 37.64 | 37.65 | 82,673 | +0.09(+0.24%) |
Mar 25, 2024 | 36.83 | 38.45 | 36.70 | 37.56 | 121,425 | +0.90(+2.45%) |
Mar 22, 2024 | 37.48 | 37.48 | 36.65 | 36.66 | 40,417 | -0.65(-1.74%) |
Mar 21, 2024 | 37.12 | 37.63 | 36.92 | 37.31 | 83,787 | +0.55(+1.50%) |
Mar 20, 2024 | 35.88 | 37.04 | 35.71 | 36.76 | 58,896 | +0.75(+2.08%) |
Mar 19, 2024 | 35.07 | 36.25 | 35.07 | 36.01 | 54,212 | +0.73(+2.07%) |
Mar 18, 2024 | 36.56 | 36.56 | 35.27 | 35.28 | 82,356 | -1.42(-3.87%) |
Mar 15, 2024 | 35.25 | 36.76 | 35.25 | 36.70 | 211,316 | +1.10(+3.09%) |
Mar 14, 2024 | 35.77 | 35.86 | 35.06 | 35.60 | 109,710 | -0.33(-0.92%) |
Mar 13, 2024 | 35.76 | 36.19 | 35.53 | 35.93 | 54,862 | +0.17(+0.48%) |
Mar 12, 2024 | 36.33 | 36.57 | 35.67 | 35.76 | 95,480 | -0.64(-1.76%) |
Mar 11, 2024 | 36.46 | 36.53 | 36.02 | 36.40 | 65,267 | -0.28(-0.76%) |
Mar 08, 2024 | 37.59 | 38.10 | 35.89 | 36.68 | 96,078 | -0.60(-1.61%) |
Mar 07, 2024 | 36.10 | 37.29 | 36.07 | 37.28 | 86,782 | +1.59(+4.46%) |
Mar 06, 2024 | 36.07 | 36.12 | 35.20 | 35.69 | 99,442 | +0.67(+1.91%) |
Mar 05, 2024 | 35.23 | 35.64 | 34.90 | 35.02 | 82,530 | -0.30(-0.85%) |
Mar 04, 2024 | 37.07 | 37.16 | 35.21 | 35.32 | 82,222 | -1.71(-4.62%) |