Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 33.60 | 33.84 | 33.39 | 33.56 | 1,119,021 | +0.20(+0.58%) |
Apr 30, 2024 | 34.40 | 34.40 | 33.20 | 33.37 | 550,054 | +0.67(+2.05%) |
Apr 29, 2024 | 32.59 | 32.82 | 32.40 | 32.70 | 154,487 | +0.50(+1.55%) |
Apr 26, 2024 | 31.96 | 32.27 | 31.84 | 32.20 | 474,360 | +1.34(+4.34%) |
Apr 25, 2024 | 30.50 | 31.00 | 30.38 | 30.86 | 93,341 | +0.36(+1.18%) |
Apr 24, 2024 | 30.16 | 30.65 | 30.16 | 30.50 | 95,252 | +0.21(+0.69%) |
Apr 23, 2024 | 29.18 | 30.30 | 29.18 | 30.29 | 78,320 | +0.17(+0.56%) |
Apr 22, 2024 | 30.11 | 30.33 | 30.05 | 30.12 | 119,140 | -0.06(-0.20%) |
Apr 19, 2024 | 30.38 | 30.43 | 29.92 | 30.18 | 1,638,146 | +0.60(+2.03%) |
Apr 18, 2024 | 29.49 | 29.99 | 29.29 | 29.58 | 1,802,438 | +0.43(+1.48%) |
Apr 17, 2024 | 29.00 | 29.31 | 28.75 | 29.15 | 543,623 | -0.33(-1.12%) |
Apr 16, 2024 | 29.10 | 29.62 | 29.10 | 29.48 | 87,615 | +0.15(+0.51%) |
Apr 15, 2024 | 30.31 | 30.45 | 29.30 | 29.33 | 67,534 | -0.51(-1.71%) |
Apr 12, 2024 | 30.45 | 30.90 | 29.80 | 29.84 | 41,592 | +0.07(+0.23%) |
Apr 11, 2024 | 29.64 | 30.20 | 29.45 | 29.77 | 115,332 | +0.34(+1.16%) |
Apr 10, 2024 | 29.50 | 30.00 | 29.33 | 29.43 | 47,611 | -1.07(-3.52%) |
Apr 09, 2024 | 30.50 | 30.95 | 30.37 | 30.50 | 80,367 | -0.40(-1.28%) |
Apr 08, 2024 | 30.94 | 31.05 | 30.85 | 30.90 | 35,613 | -0.25(-0.80%) |
Apr 05, 2024 | 30.96 | 31.35 | 30.89 | 31.15 | 68,439 | +0.12(+0.39%) |
Apr 04, 2024 | 31.43 | 31.47 | 30.94 | 31.03 | 42,862 | -0.18(-0.59%) |
Apr 03, 2024 | 31.88 | 31.88 | 31.00 | 31.21 | 47,305 | +0.73(+2.38%) |
Apr 02, 2024 | 30.98 | 30.98 | 30.36 | 30.49 | 30,535 | -0.33(-1.07%) |
Apr 01, 2024 | 30.94 | 31.03 | 30.15 | 30.82 | 74,663 | -0.99(-3.11%) |
Mar 28, 2024 | 32.43 | 32.43 | 31.74 | 31.81 | 33,797 | -0.94(-2.87%) |
Mar 27, 2024 | 32.78 | 33.00 | 32.50 | 32.75 | 58,932 | +0.50(+1.55%) |
Mar 26, 2024 | 31.96 | 32.50 | 31.96 | 32.25 | 45,525 | +0.27(+0.84%) |
Mar 25, 2024 | 32.15 | 32.50 | 31.90 | 31.98 | 39,861 | -0.62(-1.90%) |
Mar 22, 2024 | 32.46 | 33.43 | 32.46 | 32.60 | 62,216 | -0.12(-0.37%) |
Mar 21, 2024 | 33.00 | 33.00 | 32.58 | 32.72 | 167,733 | -0.36(-1.09%) |
Mar 20, 2024 | 32.88 | 33.08 | 32.72 | 33.08 | 112,001 | +0.32(+0.98%) |
Mar 19, 2024 | 33.15 | 33.15 | 32.21 | 32.76 | 645,430 | -0.20(-0.61%) |
Mar 18, 2024 | 33.19 | 33.19 | 31.98 | 32.96 | 34,365 | +0.65(+2.01%) |
Mar 15, 2024 | 32.41 | 32.46 | 31.60 | 32.31 | 46,931 | +0.78(+2.47%) |
Mar 14, 2024 | 32.55 | 32.55 | 31.37 | 31.53 | 283,550 | +0.30(+0.96%) |
Mar 13, 2024 | 32.02 | 32.02 | 30.42 | 31.23 | 25,323 | -1.06(-3.28%) |
Mar 12, 2024 | 33.14 | 33.14 | 32.16 | 32.29 | 33,285 | -0.28(-0.86%) |
Mar 11, 2024 | 32.35 | 32.69 | 32.03 | 32.57 | 28,940 | -0.03(-0.09%) |
Mar 08, 2024 | 33.33 | 33.83 | 32.59 | 32.60 | 72,329 | -0.27(-0.82%) |
Mar 07, 2024 | 32.61 | 33.70 | 32.53 | 32.87 | 81,656 | -0.22(-0.66%) |
Mar 06, 2024 | 33.94 | 33.94 | 32.40 | 33.09 | 74,485 | +0.43(+1.32%) |
Mar 05, 2024 | 32.45 | 33.14 | 32.45 | 32.66 | 33,288 | +0.04(+0.12%) |
Mar 04, 2024 | 33.90 | 33.90 | 32.50 | 32.62 | 105,793 | -0.78(-2.34%) |