Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 30.71 | 30.78 | 30.46 | 30.75 | 26,042 | +0.35(+1.15%) |
May 02, 2024 | 30.26 | 30.49 | 30.18 | 30.40 | 26,512 | +0.38(+1.27%) |
May 01, 2024 | 29.92 | 30.34 | 29.90 | 30.02 | 55,339 | -0.07(-0.23%) |
Apr 30, 2024 | 30.32 | 30.43 | 29.99 | 30.09 | 24,995 | -0.36(-1.18%) |
Apr 29, 2024 | 30.44 | 30.51 | 30.27 | 30.45 | 22,981 | +0.15(+0.50%) |
Apr 26, 2024 | 30.21 | 30.30 | 30.11 | 30.30 | 32,365 | +0.27(+0.90%) |
Apr 25, 2024 | 29.85 | 30.03 | 29.67 | 30.03 | 31,223 | -0.05(-0.18%) |
Apr 24, 2024 | 30.30 | 30.30 | 30.02 | 30.09 | 39,250 | -0.18(-0.58%) |
Apr 23, 2024 | 30.06 | 30.29 | 30.06 | 30.26 | 41,646 | +0.31(+1.04%) |
Apr 22, 2024 | 29.77 | 30.00 | 29.64 | 29.95 | 30,889 | +0.43(+1.46%) |
Apr 19, 2024 | 29.58 | 29.72 | 29.43 | 29.52 | 44,959 | -0.09(-0.30%) |
Apr 18, 2024 | 29.64 | 29.80 | 29.52 | 29.61 | 53,569 | +0.03(+0.11%) |
Apr 17, 2024 | 29.78 | 29.80 | 29.50 | 29.58 | 53,601 | -0.00(-0.01%) |
Apr 16, 2024 | 29.69 | 29.69 | 29.41 | 29.58 | 99,571 | -0.24(-0.80%) |
Apr 15, 2024 | 30.29 | 30.32 | 29.71 | 29.82 | 65,796 | -0.14(-0.47%) |
Apr 12, 2024 | 30.28 | 30.28 | 29.88 | 29.96 | 72,764 | -0.47(-1.54%) |
Apr 11, 2024 | 30.37 | 30.48 | 30.00 | 30.43 | 54,790 | +0.05(+0.16%) |
Apr 10, 2024 | 30.34 | 30.53 | 30.24 | 30.38 | 53,199 | -0.30(-0.98%) |
Apr 09, 2024 | 30.89 | 30.89 | 30.62 | 30.68 | 14,019 | -0.10(-0.32%) |
Apr 08, 2024 | 30.87 | 30.89 | 30.78 | 30.78 | 15,526 | +0.18(+0.59%) |
Apr 05, 2024 | 30.55 | 30.75 | 30.44 | 30.60 | 32,570 | +0.04(+0.13%) |
Apr 04, 2024 | 30.98 | 31.05 | 30.52 | 30.56 | 37,505 | -0.28(-0.91%) |
Apr 03, 2024 | 30.66 | 30.89 | 30.55 | 30.84 | 33,912 | +0.19(+0.62%) |
Apr 02, 2024 | 30.66 | 30.71 | 30.52 | 30.65 | 46,681 | -0.27(-0.87%) |
Apr 01, 2024 | 30.95 | 31.08 | 30.75 | 30.92 | 72,448 | -0.15(-0.48%) |
Mar 28, 2024 | 31.02 | 31.11 | 30.93 | 31.07 | 32,618 | -0.08(-0.26%) |
Mar 27, 2024 | 30.99 | 31.15 | 30.88 | 31.15 | 402,742 | +0.19(+0.61%) |
Mar 26, 2024 | 31.02 | 31.14 | 30.89 | 30.96 | 14,794 | +0.07(+0.23%) |
Mar 25, 2024 | 30.90 | 31.07 | 30.86 | 30.89 | 28,202 | -0.06(-0.19%) |
Mar 22, 2024 | 30.98 | 31.05 | 30.86 | 30.95 | 18,440 | -0.04(-0.13%) |
Mar 21, 2024 | 31.04 | 31.14 | 30.97 | 30.99 | 31,592 | -0.12(-0.39%) |
Mar 20, 2024 | 30.67 | 31.18 | 30.67 | 31.11 | 21,143 | +0.45(+1.48%) |
Mar 19, 2024 | 30.63 | 30.81 | 30.52 | 30.66 | 18,814 | -0.02(-0.08%) |
Mar 18, 2024 | 30.80 | 30.85 | 30.67 | 30.68 | 37,444 | +0.01(+0.03%) |
Mar 15, 2024 | 30.69 | 30.77 | 30.60 | 30.67 | 25,333 | +0.05(+0.16%) |
Mar 14, 2024 | 30.91 | 30.91 | 30.57 | 30.62 | 19,724 | -0.32(-1.03%) |
Mar 13, 2024 | 30.93 | 31.04 | 30.84 | 30.94 | 26,507 | +0.00(+0.00%) |
Mar 12, 2024 | 30.72 | 31.00 | 30.61 | 30.94 | 33,322 | +0.23(+0.75%) |
Mar 11, 2024 | 30.64 | 30.74 | 30.51 | 30.71 | 33,262 | -0.09(-0.29%) |
Mar 08, 2024 | 31.04 | 31.09 | 30.77 | 30.80 | 25,277 | -0.10(-0.32%) |
Mar 07, 2024 | 30.76 | 31.03 | 30.76 | 30.90 | 28,274 | +0.38(+1.25%) |
Mar 06, 2024 | 30.47 | 30.66 | 30.39 | 30.52 | 65,770 | +0.37(+1.23%) |
Mar 05, 2024 | 30.25 | 30.27 | 30.06 | 30.15 | 22,124 | -0.05(-0.17%) |
Mar 04, 2024 | 30.16 | 30.28 | 30.16 | 30.20 | 41,385 | -0.20(-0.66%) |