Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 34.59 | 35.18 | 34.56 | 34.62 | 207,750 | +0.14(+0.41%) |
May 03, 2024 | 33.97 | 34.68 | 33.75 | 34.48 | 215,844 | +1.00(+2.99%) |
May 02, 2024 | 33.49 | 33.66 | 32.84 | 33.48 | 374,782 | +0.24(+0.72%) |
May 01, 2024 | 33.20 | 33.80 | 32.83 | 33.24 | 235,829 | +0.00(+0.00%) |
Apr 30, 2024 | 34.23 | 34.59 | 33.20 | 33.24 | 272,658 | -1.23(-3.57%) |
Apr 29, 2024 | 34.18 | 34.57 | 34.08 | 34.47 | 396,334 | +0.45(+1.32%) |
Apr 26, 2024 | 34.82 | 35.00 | 33.64 | 34.02 | 338,434 | -0.90(-2.58%) |
Apr 25, 2024 | 36.23 | 36.60 | 34.30 | 34.92 | 463,410 | -0.74(-2.08%) |
Apr 24, 2024 | 36.00 | 36.00 | 33.14 | 35.66 | 530,392 | +2.89(+8.82%) |
Apr 23, 2024 | 32.19 | 33.71 | 32.19 | 32.77 | 495,463 | +0.51(+1.58%) |
Apr 22, 2024 | 32.92 | 32.92 | 31.77 | 32.26 | 309,370 | +0.25(+0.78%) |
Apr 19, 2024 | 30.87 | 32.16 | 30.87 | 32.01 | 284,813 | +1.15(+3.73%) |
Apr 18, 2024 | 30.74 | 31.23 | 30.45 | 30.86 | 269,387 | +0.18(+0.59%) |
Apr 17, 2024 | 31.77 | 31.86 | 30.64 | 30.68 | 237,585 | -0.82(-2.60%) |
Apr 16, 2024 | 31.22 | 31.62 | 30.86 | 31.50 | 223,193 | -0.03(-0.10%) |
Apr 15, 2024 | 31.69 | 31.98 | 31.27 | 31.53 | 298,644 | -0.14(-0.44%) |
Apr 12, 2024 | 31.99 | 32.23 | 31.57 | 31.67 | 224,105 | -0.58(-1.80%) |
Apr 11, 2024 | 32.58 | 32.89 | 32.00 | 32.25 | 312,276 | -0.12(-0.37%) |
Apr 10, 2024 | 33.10 | 33.71 | 32.16 | 32.37 | 273,407 | -1.51(-4.46%) |
Apr 09, 2024 | 33.83 | 34.07 | 33.50 | 33.88 | 205,084 | +0.13(+0.39%) |
Apr 08, 2024 | 33.45 | 33.91 | 33.31 | 33.75 | 322,512 | +0.41(+1.23%) |
Apr 05, 2024 | 32.91 | 33.47 | 32.91 | 33.34 | 160,913 | +0.33(+1.00%) |
Apr 04, 2024 | 33.44 | 33.93 | 32.91 | 33.01 | 259,107 | +0.08(+0.24%) |
Apr 03, 2024 | 32.87 | 33.52 | 32.81 | 32.93 | 215,024 | -0.16(-0.48%) |
Apr 02, 2024 | 33.95 | 34.32 | 32.83 | 33.09 | 370,714 | -1.28(-3.72%) |
Apr 01, 2024 | 34.60 | 35.02 | 34.25 | 34.37 | 234,169 | -0.07(-0.20%) |
Mar 28, 2024 | 34.30 | 34.89 | 34.10 | 34.44 | 307,416 | +0.37(+1.09%) |
Mar 27, 2024 | 34.06 | 34.43 | 34.00 | 34.07 | 409,132 | +0.35(+1.04%) |
Mar 26, 2024 | 34.26 | 34.27 | 33.72 | 33.72 | 491,133 | -0.33(-0.97%) |
Mar 25, 2024 | 34.68 | 34.68 | 33.87 | 34.05 | 258,494 | -0.36(-1.05%) |
Mar 22, 2024 | 34.20 | 34.98 | 33.88 | 34.41 | 266,184 | +0.37(+1.09%) |
Mar 21, 2024 | 33.26 | 34.12 | 33.26 | 34.04 | 300,378 | +0.78(+2.35%) |
Mar 20, 2024 | 32.52 | 33.52 | 32.48 | 33.26 | 342,105 | +0.64(+1.96%) |
Mar 19, 2024 | 32.40 | 32.76 | 31.63 | 32.62 | 314,023 | +0.33(+1.02%) |
Mar 18, 2024 | 32.16 | 32.42 | 31.61 | 32.29 | 472,041 | +0.28(+0.87%) |
Mar 15, 2024 | 31.45 | 32.54 | 31.45 | 32.01 | 946,710 | +0.04(+0.13%) |
Mar 14, 2024 | 31.90 | 32.21 | 31.69 | 31.97 | 475,105 | -0.11(-0.34%) |
Mar 13, 2024 | 31.58 | 32.48 | 31.51 | 32.08 | 915,642 | +0.25(+0.79%) |
Mar 12, 2024 | 31.54 | 32.14 | 31.18 | 31.83 | 421,381 | +0.20(+0.63%) |
Mar 11, 2024 | 31.84 | 32.12 | 30.65 | 31.63 | 480,931 | -0.29(-0.91%) |
Mar 08, 2024 | 32.07 | 32.86 | 31.80 | 31.92 | 543,809 | +0.65(+2.07%) |
Mar 07, 2024 | 31.96 | 32.19 | 31.00 | 31.27 | 407,372 | -0.48(-1.51%) |
Mar 06, 2024 | 32.39 | 32.64 | 31.04 | 31.75 | 506,855 | -0.28(-0.87%) |
Mar 05, 2024 | 31.54 | 32.59 | 31.54 | 32.03 | 492,419 | +0.32(+1.01%) |
Mar 04, 2024 | 31.17 | 31.77 | 31.14 | 31.71 | 451,279 | +0.43(+1.37%) |