Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 34.49 | 34.72 | 34.41 | 34.69 | 41,649 | +0.45(+1.31%) |
May 01, 2024 | 34.11 | 34.48 | 34.11 | 34.24 | 32,102 | +0.03(+0.09%) |
Apr 30, 2024 | 34.30 | 34.38 | 34.19 | 34.21 | 13,880 | -0.29(-0.85%) |
Apr 29, 2024 | 34.41 | 34.57 | 34.41 | 34.50 | 109,699 | +0.27(+0.78%) |
Apr 26, 2024 | 34.21 | 34.36 | 34.16 | 34.23 | 15,827 | +0.01(+0.04%) |
Apr 25, 2024 | 33.99 | 34.24 | 33.91 | 34.22 | 20,828 | +0.01(+0.02%) |
Apr 24, 2024 | 34.24 | 34.25 | 34.12 | 34.21 | 18,367 | -0.13(-0.37%) |
Apr 23, 2024 | 34.19 | 34.41 | 34.19 | 34.34 | 27,736 | +0.20(+0.59%) |
Apr 22, 2024 | 33.99 | 34.23 | 33.95 | 34.14 | 25,378 | +0.30(+0.90%) |
Apr 19, 2024 | 33.70 | 33.93 | 33.70 | 33.84 | 36,975 | +0.23(+0.67%) |
Apr 18, 2024 | 33.63 | 33.75 | 33.59 | 33.61 | 36,169 | +0.03(+0.09%) |
Apr 17, 2024 | 33.64 | 33.65 | 33.45 | 33.58 | 48,532 | +0.09(+0.28%) |
Apr 16, 2024 | 33.62 | 33.62 | 33.42 | 33.49 | 29,678 | -0.36(-1.06%) |
Apr 15, 2024 | 34.12 | 34.12 | 33.72 | 33.84 | 38,725 | -0.11(-0.31%) |
Apr 12, 2024 | 34.11 | 34.22 | 33.90 | 33.95 | 34,093 | -0.37(-1.09%) |
Apr 11, 2024 | 34.42 | 34.42 | 34.12 | 34.32 | 27,323 | +0.01(+0.04%) |
Apr 10, 2024 | 34.46 | 34.46 | 34.19 | 34.31 | 46,524 | -0.51(-1.45%) |
Apr 09, 2024 | 34.81 | 34.87 | 34.73 | 34.82 | 19,405 | +0.08(+0.23%) |
Apr 08, 2024 | 34.75 | 34.77 | 34.67 | 34.74 | 15,103 | +0.08(+0.22%) |
Apr 05, 2024 | 34.68 | 34.73 | 34.59 | 34.66 | 24,695 | -0.15(-0.43%) |
Apr 04, 2024 | 35.07 | 35.08 | 34.74 | 34.81 | 26,633 | -0.06(-0.17%) |
Apr 03, 2024 | 34.73 | 34.92 | 34.72 | 34.87 | 23,795 | +0.03(+0.09%) |
Apr 02, 2024 | 34.84 | 34.87 | 34.78 | 34.84 | 34,041 | -0.17(-0.50%) |
Apr 01, 2024 | 35.11 | 35.11 | 34.91 | 35.01 | 37,490 | -0.14(-0.39%) |
Mar 28, 2024 | 35.16 | 35.22 | 35.15 | 35.15 | 56,600 | -0.10(-0.28%) |
Mar 27, 2024 | 35.07 | 35.26 | 35.07 | 35.25 | 154,435 | +0.27(+0.77%) |
Mar 26, 2024 | 35.08 | 35.10 | 34.98 | 34.98 | 30,213 | -0.10(-0.29%) |
Mar 25, 2024 | 35.10 | 35.15 | 35.06 | 35.08 | 32,388 | -0.06(-0.17%) |
Mar 22, 2024 | 35.24 | 35.26 | 35.10 | 35.14 | 69,444 | -0.12(-0.34%) |
Mar 21, 2024 | 35.43 | 35.43 | 35.26 | 35.26 | 21,331 | -0.22(-0.62%) |
Mar 20, 2024 | 35.08 | 35.48 | 35.08 | 35.48 | 35,992 | +0.30(+0.85%) |
Mar 19, 2024 | 35.04 | 35.21 | 35.04 | 35.18 | 30,571 | +0.14(+0.40%) |
Mar 18, 2024 | 35.19 | 35.19 | 35.04 | 35.04 | 12,007 | -0.12(-0.34%) |
Mar 15, 2024 | 35.15 | 35.19 | 35.08 | 35.16 | 22,169 | +0.03(+0.07%) |
Mar 14, 2024 | 35.38 | 35.38 | 35.04 | 35.13 | 19,302 | -0.32(-0.90%) |
Mar 13, 2024 | 35.40 | 35.48 | 35.39 | 35.45 | 21,292 | +0.08(+0.23%) |
Mar 12, 2024 | 35.42 | 35.42 | 35.28 | 35.37 | 28,294 | -0.01(-0.03%) |
Mar 11, 2024 | 35.34 | 35.44 | 35.28 | 35.38 | 23,574 | -0.12(-0.34%) |
Mar 08, 2024 | 35.55 | 35.60 | 35.44 | 35.50 | 19,146 | +0.17(+0.48%) |
Mar 07, 2024 | 35.23 | 35.34 | 35.23 | 35.33 | 18,993 | +0.38(+1.08%) |
Mar 06, 2024 | 34.89 | 35.01 | 34.84 | 34.95 | 19,347 | +0.42(+1.21%) |
Mar 05, 2024 | 34.60 | 34.67 | 34.53 | 34.54 | 25,820 | +0.05(+0.14%) |
Mar 04, 2024 | 34.42 | 34.53 | 34.39 | 34.49 | 54,549 | -0.05(-0.14%) |