Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 31.82 | 32.07 | 31.56 | 31.92 | 3,701,572 | +0.20(+0.63%) |
May 02, 2024 | 31.92 | 32.15 | 31.55 | 31.72 | 5,225,498 | +0.04(+0.13%) |
May 01, 2024 | 32.44 | 32.51 | 31.54 | 31.68 | 4,974,195 | -0.73(-2.24%) |
Apr 30, 2024 | 32.83 | 32.89 | 32.29 | 32.41 | 9,646,654 | -0.60(-1.81%) |
Apr 29, 2024 | 32.70 | 33.01 | 32.47 | 33.00 | 5,191,042 | +0.38(+1.16%) |
Apr 26, 2024 | 32.89 | 33.01 | 32.23 | 32.62 | 8,373,580 | -0.46(-1.38%) |
Apr 25, 2024 | 32.75 | 33.23 | 32.42 | 33.08 | 8,786,572 | +0.63(+1.93%) |
Apr 24, 2024 | 32.54 | 33.56 | 32.12 | 32.46 | 11,522,757 | -0.33(-1.00%) |
Apr 23, 2024 | 32.02 | 32.93 | 31.90 | 32.78 | 7,453,225 | +0.54(+1.66%) |
Apr 22, 2024 | 32.19 | 32.53 | 31.67 | 32.25 | 5,033,138 | -0.14(-0.43%) |
Apr 19, 2024 | 32.03 | 32.57 | 31.91 | 32.39 | 7,563,261 | +0.40(+1.24%) |
Apr 18, 2024 | 31.89 | 32.35 | 31.79 | 31.99 | 5,751,980 | +0.18(+0.56%) |
Apr 17, 2024 | 31.98 | 32.34 | 31.74 | 31.81 | 5,650,863 | -0.08(-0.25%) |
Apr 16, 2024 | 32.16 | 32.21 | 31.72 | 31.89 | 5,891,357 | -0.35(-1.08%) |
Apr 15, 2024 | 33.01 | 33.17 | 32.12 | 32.24 | 7,585,116 | -0.60(-1.82%) |
Apr 12, 2024 | 33.87 | 33.99 | 32.79 | 32.83 | 4,873,117 | -0.93(-2.77%) |
Apr 11, 2024 | 34.04 | 34.06 | 33.31 | 33.77 | 3,748,832 | -0.16(-0.47%) |
Apr 10, 2024 | 33.67 | 34.04 | 33.49 | 33.93 | 4,309,580 | -0.04(-0.12%) |
Apr 09, 2024 | 34.15 | 34.28 | 33.79 | 33.97 | 3,395,342 | -0.06(-0.18%) |
Apr 08, 2024 | 34.17 | 34.29 | 33.92 | 34.02 | 4,463,128 | -0.06(-0.17%) |
Apr 05, 2024 | 33.66 | 34.39 | 33.46 | 34.08 | 5,185,409 | +0.39(+1.15%) |
Apr 04, 2024 | 33.70 | 34.09 | 33.47 | 33.70 | 6,053,722 | +0.04(+0.12%) |
Apr 03, 2024 | 33.57 | 33.92 | 33.48 | 33.66 | 7,633,452 | +0.29(+0.86%) |
Apr 02, 2024 | 33.49 | 33.55 | 33.10 | 33.37 | 7,919,525 | +0.15(+0.45%) |
Apr 01, 2024 | 33.46 | 33.46 | 33.03 | 33.22 | 6,528,070 | -0.06(-0.18%) |
Mar 28, 2024 | 33.22 | 33.47 | 33.44 | 33.28 | 13,337,995 | +0.41(+1.24%) |
Mar 27, 2024 | 32.47 | 33.00 | 32.47 | 32.87 | 9,408,460 | +0.26(+0.79%) |
Mar 26, 2024 | 33.05 | 33.13 | 32.48 | 32.61 | 8,110,401 | -0.46(-1.38%) |
Mar 25, 2024 | 33.42 | 33.55 | 33.02 | 33.07 | 10,345,051 | -0.15(-0.45%) |
Mar 22, 2024 | 33.59 | 33.69 | 33.20 | 33.22 | 6,680,479 | -0.32(-0.95%) |
Mar 21, 2024 | 33.23 | 33.90 | 33.15 | 33.54 | 6,124,823 | +0.37(+1.11%) |
Mar 20, 2024 | 32.87 | 33.33 | 32.74 | 33.17 | 7,478,711 | +0.17(+0.51%) |
Mar 19, 2024 | 32.20 | 33.10 | 32.20 | 33.00 | 6,591,548 | +0.82(+2.56%) |
Mar 18, 2024 | 32.28 | 32.33 | 31.87 | 32.18 | 5,938,415 | +0.07(+0.22%) |
Mar 15, 2024 | 31.72 | 32.24 | 31.71 | 32.11 | 15,369,452 | +0.38(+1.19%) |
Mar 14, 2024 | 31.55 | 32.00 | 31.55 | 31.73 | 6,993,084 | +0.19(+0.60%) |
Mar 13, 2024 | 31.49 | 31.73 | 31.17 | 31.54 | 6,943,528 | +0.26(+0.83%) |
Mar 12, 2024 | 31.20 | 31.41 | 30.92 | 31.28 | 7,183,635 | +0.19(+0.61%) |
Mar 11, 2024 | 30.47 | 31.18 | 30.32 | 31.09 | 6,972,690 | +0.70(+2.29%) |
Mar 08, 2024 | 30.51 | 30.71 | 30.23 | 30.40 | 5,585,225 | -0.23(-0.75%) |
Mar 07, 2024 | 30.44 | 30.86 | 30.38 | 30.63 | 9,797,098 | +0.27(+0.88%) |
Mar 06, 2024 | 30.27 | 30.66 | 30.21 | 30.36 | 10,440,247 | +0.39(+1.29%) |
Mar 05, 2024 | 29.25 | 29.99 | 29.11 | 29.97 | 8,822,876 | +0.74(+2.51%) |
Mar 04, 2024 | 29.80 | 29.83 | 29.16 | 29.24 | 6,198,167 | -0.53(-1.77%) |