Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 32.76 | 33.12 | 32.60 | 32.82 | 1,337,052 | -0.79(-2.35%) |
May 02, 2024 | 33.80 | 34.20 | 33.49 | 33.61 | 801,498 | -0.57(-1.67%) |
May 01, 2024 | 34.26 | 34.33 | 33.34 | 34.18 | 834,090 | -0.10(-0.29%) |
Apr 30, 2024 | 33.53 | 34.29 | 33.50 | 34.28 | 594,265 | +0.97(+2.91%) |
Apr 29, 2024 | 33.44 | 33.59 | 33.26 | 33.31 | 471,798 | -0.25(-0.74%) |
Apr 26, 2024 | 33.80 | 33.86 | 33.35 | 33.56 | 852,330 | -0.22(-0.65%) |
Apr 25, 2024 | 33.96 | 34.35 | 33.65 | 33.78 | 940,610 | +0.68(+2.05%) |
Apr 24, 2024 | 33.05 | 33.37 | 32.96 | 33.10 | 588,817 | +0.11(+0.33%) |
Apr 23, 2024 | 33.23 | 33.38 | 32.92 | 32.99 | 486,097 | -0.45(-1.35%) |
Apr 22, 2024 | 33.60 | 33.92 | 33.10 | 33.44 | 606,280 | -0.46(-1.36%) |
Apr 19, 2024 | 34.11 | 34.24 | 33.70 | 33.90 | 1,088,866 | -0.38(-1.11%) |
Apr 18, 2024 | 34.07 | 34.47 | 33.73 | 34.28 | 1,012,880 | -0.03(-0.09%) |
Apr 17, 2024 | 33.99 | 34.56 | 33.83 | 34.31 | 1,109,169 | +0.09(+0.26%) |
Apr 16, 2024 | 33.91 | 34.38 | 33.87 | 34.22 | 1,213,335 | -0.09(-0.26%) |
Apr 15, 2024 | 33.26 | 34.44 | 33.17 | 34.31 | 1,123,889 | +0.47(+1.39%) |
Apr 12, 2024 | 33.42 | 34.03 | 33.33 | 33.84 | 791,603 | +0.81(+2.45%) |
Apr 11, 2024 | 32.87 | 33.46 | 32.78 | 33.03 | 780,799 | +0.02(+0.06%) |
Apr 10, 2024 | 32.94 | 33.25 | 32.77 | 33.01 | 923,799 | +0.75(+2.32%) |
Apr 09, 2024 | 32.15 | 32.79 | 32.10 | 32.26 | 421,384 | +0.03(+0.09%) |
Apr 08, 2024 | 32.23 | 32.30 | 32.05 | 32.23 | 302,967 | +0.02(+0.06%) |
Apr 05, 2024 | 32.67 | 32.71 | 31.98 | 32.21 | 656,113 | -0.51(-1.56%) |
Apr 04, 2024 | 31.42 | 32.79 | 31.37 | 32.72 | 819,479 | +0.88(+2.76%) |
Apr 03, 2024 | 31.78 | 32.03 | 31.56 | 31.84 | 571,453 | +0.08(+0.25%) |
Apr 02, 2024 | 31.71 | 31.96 | 31.69 | 31.76 | 346,698 | +0.61(+1.96%) |
Apr 01, 2024 | 30.78 | 31.25 | 30.75 | 31.15 | 384,256 | +0.39(+1.27%) |
Mar 28, 2024 | 30.74 | 30.66 | 30.65 | 30.76 | 191,164 | -0.03(-0.10%) |
Mar 27, 2024 | 31.20 | 31.28 | 30.79 | 30.79 | 750,283 | -0.71(-2.25%) |
Mar 26, 2024 | 31.37 | 31.54 | 31.30 | 31.50 | 560,466 | +0.02(+0.06%) |
Mar 25, 2024 | 31.34 | 31.50 | 31.30 | 31.48 | 308,481 | +0.27(+0.87%) |
Mar 22, 2024 | 30.72 | 31.22 | 30.67 | 31.21 | 384,260 | +0.48(+1.56%) |
Mar 21, 2024 | 30.93 | 31.00 | 30.55 | 30.73 | 523,552 | -0.38(-1.22%) |
Mar 20, 2024 | 31.88 | 31.94 | 31.08 | 31.11 | 852,815 | -0.91(-2.84%) |
Mar 19, 2024 | 32.48 | 32.57 | 31.98 | 32.02 | 394,450 | -0.52(-1.60%) |
Mar 18, 2024 | 32.42 | 32.57 | 32.35 | 32.54 | 398,324 | -0.09(-0.28%) |
Mar 15, 2024 | 32.53 | 32.80 | 32.28 | 32.63 | 802,796 | +0.34(+1.05%) |
Mar 14, 2024 | 31.93 | 32.64 | 31.90 | 32.29 | 798,270 | +0.23(+0.72%) |
Mar 13, 2024 | 31.99 | 32.25 | 31.81 | 32.06 | 371,894 | -0.06(-0.19%) |
Mar 12, 2024 | 32.36 | 32.61 | 32.02 | 32.12 | 557,457 | -0.39(-1.20%) |
Mar 11, 2024 | 32.75 | 32.99 | 32.47 | 32.51 | 437,318 | -0.05(-0.15%) |
Mar 08, 2024 | 32.51 | 32.60 | 32.16 | 32.56 | 583,768 | +0.08(+0.25%) |
Mar 07, 2024 | 32.38 | 32.57 | 32.26 | 32.48 | 547,134 | -0.17(-0.52%) |
Mar 06, 2024 | 32.44 | 32.82 | 32.33 | 32.65 | 583,246 | -0.17(-0.52%) |
Mar 05, 2024 | 32.34 | 33.01 | 32.30 | 32.82 | 512,814 | +0.70(+2.18%) |
Mar 04, 2024 | 32.27 | 32.27 | 31.97 | 32.12 | 294,897 | +0.17(+0.53%) |