Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 34.47 | 34.58 | 34.37 | 34.56 | 187,365 | -0.04(-0.12%) |
May 07, 2024 | 34.67 | 34.73 | 34.56 | 34.60 | 185,194 | +0.05(+0.14%) |
May 06, 2024 | 34.52 | 34.59 | 34.48 | 34.55 | 189,341 | +0.24(+0.70%) |
May 03, 2024 | 34.38 | 34.47 | 34.14 | 34.31 | 501,308 | +0.13(+0.38%) |
May 02, 2024 | 34.12 | 34.26 | 33.97 | 34.18 | 436,920 | +0.22(+0.65%) |
May 01, 2024 | 34.12 | 34.26 | 33.88 | 33.96 | 284,121 | -0.14(-0.41%) |
Apr 30, 2024 | 34.52 | 34.60 | 34.09 | 34.10 | 347,549 | -0.54(-1.56%) |
Apr 29, 2024 | 34.52 | 34.65 | 34.52 | 34.64 | 370,742 | +0.25(+0.73%) |
Apr 26, 2024 | 34.37 | 34.61 | 34.27 | 34.39 | 199,757 | +0.05(+0.16%) |
Apr 25, 2024 | 34.25 | 34.38 | 34.04 | 34.34 | 312,047 | -0.09(-0.28%) |
Apr 24, 2024 | 34.45 | 34.84 | 34.26 | 34.43 | 260,959 | -0.03(-0.09%) |
Apr 23, 2024 | 34.32 | 34.49 | 34.21 | 34.46 | 297,610 | +0.19(+0.55%) |
Apr 22, 2024 | 34.11 | 34.37 | 33.95 | 34.27 | 275,585 | +0.30(+0.88%) |
Apr 19, 2024 | 33.68 | 34.00 | 33.68 | 33.97 | 353,195 | +0.36(+1.07%) |
Apr 18, 2024 | 33.75 | 33.78 | 33.53 | 33.61 | 379,434 | -0.03(-0.09%) |
Apr 17, 2024 | 33.67 | 33.82 | 33.50 | 33.64 | 289,669 | +0.09(+0.27%) |
Apr 16, 2024 | 33.74 | 33.74 | 33.45 | 33.55 | 624,826 | -0.36(-1.05%) |
Apr 15, 2024 | 34.33 | 34.34 | 33.82 | 33.91 | 383,928 | -0.12(-0.37%) |
Apr 12, 2024 | 34.48 | 34.50 | 33.97 | 34.03 | 181,051 | -0.49(-1.42%) |
Apr 11, 2024 | 34.68 | 34.72 | 34.26 | 34.52 | 283,297 | +0.00(+0.00%) |
Apr 10, 2024 | 34.66 | 34.67 | 34.35 | 34.52 | 404,570 | -0.41(-1.17%) |
Apr 09, 2024 | 34.99 | 35.05 | 34.78 | 34.93 | 189,414 | +0.11(+0.32%) |
Apr 08, 2024 | 34.83 | 34.92 | 34.76 | 34.82 | 212,370 | +0.12(+0.35%) |
Apr 05, 2024 | 34.63 | 34.75 | 34.42 | 34.70 | 219,770 | +0.05(+0.14%) |
Apr 04, 2024 | 35.15 | 35.26 | 34.59 | 34.65 | 212,970 | -0.24(-0.69%) |
Apr 03, 2024 | 34.78 | 34.92 | 34.72 | 34.89 | 303,466 | +0.15(+0.43%) |
Apr 02, 2024 | 34.65 | 34.76 | 34.60 | 34.74 | 157,286 | +0.07(+0.19%) |
Apr 01, 2024 | 34.81 | 34.88 | 34.58 | 34.67 | 195,844 | -0.03(-0.07%) |
Mar 28, 2024 | 34.70 | 34.75 | 34.62 | 34.70 | 297,848 | +0.04(+0.12%) |
Mar 27, 2024 | 34.41 | 34.66 | 34.33 | 34.66 | 262,495 | +0.42(+1.23%) |
Mar 26, 2024 | 34.39 | 34.56 | 34.22 | 34.24 | 346,280 | -0.20(-0.58%) |
Mar 25, 2024 | 34.39 | 34.51 | 34.36 | 34.44 | 316,777 | +0.14(+0.41%) |
Mar 22, 2024 | 34.48 | 34.48 | 34.27 | 34.30 | 222,277 | -0.20(-0.58%) |
Mar 21, 2024 | 34.67 | 34.67 | 34.48 | 34.50 | 309,230 | -0.51(-1.46%) |
Mar 20, 2024 | 34.60 | 35.01 | 34.60 | 35.01 | 308,876 | +0.29(+0.84%) |
Mar 19, 2024 | 34.68 | 34.76 | 34.58 | 34.72 | 254,755 | +0.13(+0.38%) |
Mar 18, 2024 | 34.71 | 34.76 | 34.48 | 34.59 | 234,631 | -0.03(-0.09%) |
Mar 15, 2024 | 34.68 | 34.75 | 34.53 | 34.62 | 202,335 | +0.04(+0.12%) |
Mar 14, 2024 | 34.82 | 34.82 | 34.43 | 34.58 | 207,576 | -0.17(-0.49%) |
Mar 13, 2024 | 34.67 | 34.84 | 34.67 | 34.75 | 292,659 | +0.14(+0.40%) |
Mar 12, 2024 | 34.59 | 34.63 | 34.43 | 34.61 | 281,261 | +0.14(+0.41%) |
Mar 11, 2024 | 34.20 | 34.47 | 34.20 | 34.47 | 270,409 | +0.12(+0.33%) |
Mar 08, 2024 | 34.38 | 34.47 | 34.30 | 34.35 | 194,880 | +0.07(+0.20%) |
Mar 07, 2024 | 34.30 | 34.36 | 34.24 | 34.28 | 228,698 | +0.20(+0.59%) |
Mar 06, 2024 | 34.01 | 34.20 | 34.01 | 34.09 | 275,546 | +0.34(+0.99%) |
Mar 05, 2024 | 33.74 | 33.91 | 33.69 | 33.75 | 259,791 | +0.05(+0.13%) |
Mar 04, 2024 | 33.80 | 33.80 | 33.69 | 33.70 | 322,825 | -0.20(-0.58%) |