Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 29.83 | 29.83 | 29.55 | 29.64 | 6,275 | +0.28(+0.95%) |
May 02, 2024 | 29.11 | 29.40 | 29.11 | 29.36 | 4,240 | +0.48(+1.66%) |
May 01, 2024 | 28.79 | 29.00 | 28.78 | 28.88 | 3,114 | +0.23(+0.80%) |
Apr 30, 2024 | 29.03 | 29.11 | 28.65 | 28.65 | 8,582 | -0.58(-1.98%) |
Apr 29, 2024 | 29.30 | 29.40 | 29.23 | 29.23 | 1,446 | +0.00(+0.00%) |
Apr 26, 2024 | 29.20 | 29.27 | 29.20 | 29.23 | 4,358 | +0.06(+0.21%) |
Apr 25, 2024 | 29.13 | 29.17 | 29.00 | 29.17 | 1,784 | -0.27(-0.93%) |
Apr 24, 2024 | 29.46 | 29.47 | 29.26 | 29.44 | 3,912 | -0.07(-0.24%) |
Apr 23, 2024 | 29.05 | 29.56 | 29.05 | 29.51 | 2,146 | +0.45(+1.55%) |
Apr 22, 2024 | 28.99 | 29.20 | 28.99 | 29.06 | 8,838 | +0.26(+0.90%) |
Apr 19, 2024 | 28.18 | 28.81 | 28.18 | 28.80 | 11,130 | +0.55(+1.95%) |
Apr 18, 2024 | 28.30 | 28.53 | 28.17 | 28.25 | 9,495 | +0.06(+0.21%) |
Apr 17, 2024 | 28.61 | 28.71 | 28.19 | 28.19 | 8,964 | -0.23(-0.81%) |
Apr 16, 2024 | 28.51 | 28.51 | 28.21 | 28.42 | 7,990 | -0.21(-0.73%) |
Apr 15, 2024 | 28.99 | 28.99 | 28.49 | 28.63 | 9,454 | -0.20(-0.68%) |
Apr 12, 2024 | 28.89 | 28.92 | 28.74 | 28.82 | 5,220 | -0.28(-0.95%) |
Apr 11, 2024 | 29.19 | 29.19 | 28.90 | 29.10 | 2,695 | +0.10(+0.34%) |
Apr 10, 2024 | 29.40 | 29.40 | 28.84 | 29.00 | 24,455 | -1.03(-3.42%) |
Apr 09, 2024 | 30.15 | 30.15 | 29.90 | 30.03 | 24,671 | +0.07(+0.22%) |
Apr 08, 2024 | 29.91 | 30.04 | 29.91 | 29.96 | 2,327 | +0.16(+0.53%) |
Apr 05, 2024 | 29.68 | 29.86 | 29.66 | 29.80 | 6,093 | +0.11(+0.38%) |
Apr 04, 2024 | 30.20 | 30.20 | 29.69 | 29.69 | 5,531 | -0.24(-0.80%) |
Apr 03, 2024 | 29.74 | 29.98 | 29.74 | 29.93 | 12,308 | +0.15(+0.50%) |
Apr 02, 2024 | 29.98 | 29.98 | 29.66 | 29.78 | 14,633 | -0.52(-1.72%) |
Apr 01, 2024 | 30.65 | 30.65 | 30.26 | 30.30 | 22,147 | -0.32(-1.05%) |
Mar 28, 2024 | 30.35 | 30.73 | 30.35 | 30.62 | 14,992 | +0.22(+0.72%) |
Mar 27, 2024 | 29.77 | 30.40 | 29.77 | 30.40 | 9,016 | +0.82(+2.77%) |
Mar 26, 2024 | 29.77 | 29.77 | 29.57 | 29.58 | 7,842 | -0.19(-0.64%) |
Mar 25, 2024 | 29.75 | 29.92 | 29.73 | 29.77 | 10,514 | +0.11(+0.37%) |
Mar 22, 2024 | 30.11 | 30.11 | 29.66 | 29.66 | 5,458 | -0.46(-1.53%) |
Mar 21, 2024 | 29.88 | 30.14 | 29.87 | 30.12 | 26,696 | +0.25(+0.84%) |
Mar 20, 2024 | 29.10 | 29.96 | 29.05 | 29.87 | 7,327 | +0.70(+2.41%) |
Mar 19, 2024 | 28.81 | 29.23 | 28.81 | 29.17 | 7,436 | +0.26(+0.89%) |
Mar 18, 2024 | 29.00 | 29.10 | 28.87 | 28.91 | 11,845 | -0.18(-0.62%) |
Mar 15, 2024 | 28.82 | 29.11 | 28.82 | 29.09 | 12,840 | +0.30(+1.04%) |
Mar 14, 2024 | 29.36 | 29.36 | 28.70 | 28.79 | 16,935 | -0.59(-2.01%) |
Mar 13, 2024 | 29.38 | 29.62 | 29.30 | 29.38 | 14,050 | +0.06(+0.20%) |
Mar 12, 2024 | 29.45 | 29.55 | 29.30 | 29.32 | 11,803 | -0.25(-0.85%) |
Mar 11, 2024 | 29.47 | 29.57 | 29.44 | 29.57 | 4,196 | -0.10(-0.34%) |
Mar 08, 2024 | 29.86 | 29.96 | 29.64 | 29.67 | 7,191 | +0.03(+0.10%) |
Mar 07, 2024 | 29.62 | 29.84 | 29.59 | 29.64 | 19,687 | +0.18(+0.61%) |
Mar 06, 2024 | 29.61 | 29.61 | 29.22 | 29.46 | 15,479 | -0.02(-0.07%) |
Mar 05, 2024 | 29.18 | 29.65 | 29.18 | 29.48 | 6,137 | +0.21(+0.72%) |
Mar 04, 2024 | 29.49 | 29.76 | 29.27 | 29.27 | 41,014 | -0.19(-0.64%) |