Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 33.98 | 34.29 | 33.96 | 34.16 | 26,846 | +0.50(+1.49%) |
May 02, 2024 | 33.10 | 33.93 | 33.02 | 33.66 | 68,491 | +0.72(+2.19%) |
May 01, 2024 | 32.97 | 33.31 | 32.80 | 32.94 | 20,219 | -0.43(-1.29%) |
Apr 30, 2024 | 34.70 | 34.70 | 33.37 | 33.37 | 32,508 | -0.65(-1.91%) |
Apr 29, 2024 | 33.56 | 34.02 | 33.48 | 34.02 | 59,381 | +0.64(+1.90%) |
Apr 26, 2024 | 34.00 | 34.00 | 33.13 | 33.38 | 65,818 | +1.26(+3.92%) |
Apr 25, 2024 | 31.74 | 32.13 | 31.66 | 32.13 | 33,846 | -0.19(-0.59%) |
Apr 24, 2024 | 32.37 | 32.47 | 32.15 | 32.32 | 39,472 | +0.48(+1.50%) |
Apr 23, 2024 | 32.19 | 32.19 | 31.56 | 31.84 | 69,609 | -0.15(-0.47%) |
Apr 22, 2024 | 31.65 | 32.00 | 31.59 | 31.99 | 111,567 | +0.01(+0.03%) |
Apr 19, 2024 | 31.97 | 32.03 | 31.87 | 31.98 | 23,502 | -0.23(-0.71%) |
Apr 18, 2024 | 32.24 | 32.53 | 32.16 | 32.21 | 31,623 | -0.53(-1.62%) |
Apr 17, 2024 | 32.96 | 33.11 | 32.60 | 32.74 | 45,925 | +0.79(+2.47%) |
Apr 16, 2024 | 31.85 | 32.30 | 31.73 | 31.95 | 58,364 | -0.98(-2.98%) |
Apr 15, 2024 | 34.06 | 34.06 | 32.92 | 32.93 | 22,371 | -0.17(-0.51%) |
Apr 12, 2024 | 33.89 | 33.89 | 33.10 | 33.10 | 37,158 | -0.40(-1.19%) |
Apr 11, 2024 | 33.47 | 33.60 | 33.06 | 33.50 | 28,291 | -0.19(-0.56%) |
Apr 10, 2024 | 33.61 | 34.45 | 33.38 | 33.69 | 34,370 | -0.21(-0.62%) |
Apr 09, 2024 | 33.96 | 33.96 | 33.50 | 33.90 | 44,618 | +0.45(+1.35%) |
Apr 08, 2024 | 33.23 | 33.50 | 33.20 | 33.45 | 54,448 | +0.96(+2.95%) |
Apr 05, 2024 | 32.50 | 32.58 | 32.39 | 32.49 | 38,236 | +0.18(+0.56%) |
Apr 04, 2024 | 32.96 | 33.03 | 32.31 | 32.31 | 32,783 | -0.78(-2.36%) |
Apr 03, 2024 | 32.85 | 33.13 | 32.81 | 33.09 | 109,541 | -0.12(-0.36%) |
Apr 02, 2024 | 33.08 | 33.26 | 32.86 | 33.21 | 80,220 | -0.47(-1.40%) |
Apr 01, 2024 | 34.50 | 34.50 | 33.27 | 33.68 | 57,174 | +0.25(+0.75%) |
Mar 28, 2024 | 33.30 | 33.58 | 33.30 | 33.43 | 15,997 | +0.20(+0.60%) |
Mar 27, 2024 | 32.75 | 33.23 | 32.75 | 33.23 | 27,515 | +0.49(+1.50%) |
Mar 26, 2024 | 32.99 | 32.99 | 32.70 | 32.74 | 39,723 | -0.53(-1.59%) |
Mar 25, 2024 | 32.54 | 33.50 | 32.54 | 33.27 | 60,987 | +1.09(+3.39%) |
Mar 22, 2024 | 32.21 | 32.47 | 32.18 | 32.18 | 35,894 | -0.98(-2.96%) |
Mar 21, 2024 | 33.15 | 33.34 | 32.98 | 33.16 | 65,403 | +0.47(+1.44%) |
Mar 20, 2024 | 32.25 | 32.79 | 32.08 | 32.69 | 23,956 | +0.86(+2.70%) |
Mar 19, 2024 | 31.50 | 32.03 | 31.50 | 31.83 | 46,219 | +0.62(+1.99%) |
Mar 18, 2024 | 31.30 | 31.30 | 31.14 | 31.21 | 35,756 | -0.13(-0.41%) |
Mar 15, 2024 | 31.29 | 31.36 | 31.18 | 31.34 | 78,303 | -0.70(-2.18%) |
Mar 14, 2024 | 32.38 | 32.39 | 31.84 | 32.04 | 83,098 | -1.07(-3.23%) |
Mar 13, 2024 | 32.56 | 33.11 | 32.50 | 33.11 | 34,737 | +0.27(+0.82%) |
Mar 12, 2024 | 33.04 | 33.04 | 32.70 | 32.84 | 35,773 | -0.08(-0.24%) |
Mar 11, 2024 | 33.01 | 33.04 | 32.74 | 32.92 | 27,888 | -0.98(-2.89%) |
Mar 08, 2024 | 34.58 | 34.58 | 33.90 | 33.90 | 30,884 | -0.75(-2.16%) |
Mar 07, 2024 | 34.16 | 34.89 | 34.16 | 34.65 | 24,492 | +0.75(+2.21%) |
Mar 06, 2024 | 33.70 | 34.15 | 33.70 | 33.90 | 33,020 | +0.36(+1.07%) |
Mar 05, 2024 | 33.10 | 33.72 | 33.01 | 33.54 | 27,240 | +0.44(+1.33%) |
Mar 04, 2024 | 33.50 | 33.77 | 31.82 | 33.10 | 51,818 | -1.23(-3.58%) |