Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 31.88 | 32.13 | 31.73 | 32.11 | 2,587,672 | +0.45(+1.42%) |
May 02, 2024 | 31.49 | 31.68 | 31.17 | 31.66 | 2,011,347 | +0.33(+1.05%) |
May 01, 2024 | 30.95 | 31.52 | 30.95 | 31.33 | 2,258,081 | +0.32(+1.03%) |
Apr 30, 2024 | 31.47 | 31.55 | 30.91 | 31.01 | 3,475,802 | -0.56(-1.77%) |
Apr 29, 2024 | 31.28 | 31.67 | 31.22 | 31.57 | 2,564,735 | +0.36(+1.15%) |
Apr 26, 2024 | 31.52 | 31.69 | 31.08 | 31.21 | 3,166,044 | -0.47(-1.48%) |
Apr 25, 2024 | 31.43 | 31.78 | 31.27 | 31.68 | 2,392,270 | -0.03(-0.09%) |
Apr 24, 2024 | 31.54 | 31.84 | 31.38 | 31.71 | 2,394,788 | +0.00(+0.00%) |
Apr 23, 2024 | 31.48 | 31.80 | 31.36 | 31.71 | 1,971,969 | +0.31(+0.99%) |
Apr 22, 2024 | 31.60 | 31.60 | 31.23 | 31.40 | 2,431,681 | +0.01(+0.03%) |
Apr 19, 2024 | 30.89 | 31.52 | 30.87 | 31.39 | 2,436,824 | +0.62(+2.01%) |
Apr 18, 2024 | 30.63 | 30.91 | 30.39 | 30.77 | 2,029,261 | +0.31(+1.02%) |
Apr 17, 2024 | 30.64 | 30.75 | 30.30 | 30.46 | 2,107,174 | +0.06(+0.20%) |
Apr 16, 2024 | 30.31 | 30.60 | 30.08 | 30.40 | 3,130,973 | +0.05(+0.16%) |
Apr 15, 2024 | 30.09 | 31.05 | 30.02 | 30.35 | 4,615,291 | +0.26(+0.86%) |
Apr 12, 2024 | 30.60 | 30.69 | 30.06 | 30.09 | 2,349,184 | -0.65(-2.11%) |
Apr 11, 2024 | 30.88 | 31.04 | 30.36 | 30.74 | 2,556,492 | -0.13(-0.42%) |
Apr 10, 2024 | 30.93 | 31.09 | 30.59 | 30.87 | 2,688,642 | -0.48(-1.53%) |
Apr 09, 2024 | 31.22 | 31.52 | 31.06 | 31.35 | 3,662,575 | +0.14(+0.45%) |
Apr 08, 2024 | 30.95 | 31.40 | 30.74 | 31.21 | 3,669,300 | +0.19(+0.61%) |
Apr 05, 2024 | 31.22 | 31.42 | 30.95 | 31.02 | 6,128,369 | -0.12(-0.39%) |
Apr 04, 2024 | 31.57 | 31.80 | 31.09 | 31.14 | 3,237,947 | -0.27(-0.86%) |
Apr 03, 2024 | 31.03 | 31.46 | 30.82 | 31.41 | 2,779,942 | +0.38(+1.22%) |
Apr 02, 2024 | 31.31 | 31.75 | 30.93 | 31.03 | 2,260,942 | -0.32(-1.02%) |
Apr 01, 2024 | 31.27 | 31.36 | 30.93 | 31.35 | 2,744,420 | +0.08(+0.26%) |
Mar 28, 2024 | 31.24 | 31.36 | 31.23 | 31.27 | 4,151,229 | +0.10(+0.32%) |
Mar 27, 2024 | 30.82 | 31.21 | 30.64 | 31.17 | 3,788,945 | +0.59(+1.93%) |
Mar 26, 2024 | 30.35 | 30.80 | 30.15 | 30.58 | 3,419,277 | +0.36(+1.19%) |
Mar 25, 2024 | 30.19 | 30.44 | 30.07 | 30.22 | 3,206,047 | +0.18(+0.60%) |
Mar 22, 2024 | 30.58 | 30.77 | 29.89 | 30.04 | 1,999,318 | -0.47(-1.54%) |
Mar 21, 2024 | 30.36 | 30.56 | 30.06 | 30.51 | 2,617,734 | +0.29(+0.96%) |
Mar 20, 2024 | 29.67 | 30.43 | 29.53 | 30.22 | 3,046,665 | +0.41(+1.38%) |
Mar 19, 2024 | 29.76 | 30.04 | 29.61 | 29.81 | 2,735,057 | +0.10(+0.34%) |
Mar 18, 2024 | 29.68 | 29.88 | 29.34 | 29.71 | 2,867,377 | +0.16(+0.54%) |
Mar 15, 2024 | 29.29 | 29.86 | 29.29 | 29.55 | 5,970,302 | +0.23(+0.78%) |
Mar 14, 2024 | 29.69 | 29.80 | 29.14 | 29.32 | 3,363,949 | -0.46(-1.54%) |
Mar 13, 2024 | 29.50 | 29.96 | 29.50 | 29.78 | 3,375,932 | +0.32(+1.09%) |
Mar 12, 2024 | 30.00 | 30.04 | 29.29 | 29.46 | 2,762,543 | -0.47(-1.57%) |
Mar 11, 2024 | 28.91 | 30.14 | 28.91 | 29.93 | 3,561,968 | +1.07(+3.71%) |
Mar 08, 2024 | 28.71 | 28.99 | 28.67 | 28.86 | 3,289,546 | +0.20(+0.70%) |
Mar 07, 2024 | 28.44 | 28.72 | 28.34 | 28.66 | 4,007,214 | +0.24(+0.84%) |
Mar 06, 2024 | 28.77 | 29.06 | 28.29 | 28.42 | 4,124,237 | -0.40(-1.39%) |
Mar 05, 2024 | 28.64 | 29.32 | 28.42 | 28.82 | 4,544,652 | +0.04(+0.14%) |
Mar 04, 2024 | 29.02 | 29.05 | 28.15 | 28.78 | 3,935,381 | -0.38(-1.29%) |