Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 33.50 | 33.50 | 33.05 | 33.24 | 6,848 | -0.17(-0.51%) |
May 02, 2024 | 33.00 | 33.96 | 33.00 | 33.41 | 12,703 | +0.28(+0.85%) |
May 01, 2024 | 32.24 | 34.50 | 32.24 | 33.13 | 12,270 | +0.59(+1.81%) |
Apr 30, 2024 | 32.05 | 33.00 | 31.80 | 32.54 | 12,711 | +0.29(+0.90%) |
Apr 29, 2024 | 33.05 | 33.95 | 32.22 | 32.25 | 25,556 | -1.91(-5.59%) |
Apr 26, 2024 | 33.20 | 34.35 | 32.98 | 34.16 | 6,543 | +0.96(+2.89%) |
Apr 25, 2024 | 32.61 | 33.33 | 32.61 | 33.20 | 11,043 | -0.78(-2.30%) |
Apr 24, 2024 | 34.25 | 35.00 | 33.41 | 33.98 | 11,271 | -0.27(-0.79%) |
Apr 23, 2024 | 34.13 | 34.74 | 33.96 | 34.25 | 13,300 | -0.51(-1.47%) |
Apr 22, 2024 | 33.99 | 34.96 | 33.95 | 34.76 | 24,234 | +2.27(+6.99%) |
Apr 19, 2024 | 30.89 | 32.49 | 30.89 | 32.49 | 16,056 | +1.39(+4.47%) |
Apr 18, 2024 | 30.83 | 31.75 | 30.83 | 31.10 | 19,586 | -0.30(-0.96%) |
Apr 17, 2024 | 31.54 | 31.80 | 31.27 | 31.40 | 6,500 | -0.75(-2.33%) |
Apr 16, 2024 | 32.70 | 32.70 | 31.82 | 32.15 | 5,423 | -0.48(-1.47%) |
Apr 15, 2024 | 32.42 | 32.80 | 32.42 | 32.63 | 5,106 | -0.02(-0.06%) |
Apr 12, 2024 | 33.06 | 33.69 | 32.34 | 32.65 | 5,545 | -0.74(-2.22%) |
Apr 11, 2024 | 32.55 | 33.39 | 32.55 | 33.39 | 8,374 | +0.80(+2.45%) |
Apr 10, 2024 | 34.50 | 34.77 | 31.93 | 32.59 | 14,612 | -2.29(-6.57%) |
Apr 09, 2024 | 35.64 | 35.95 | 34.35 | 34.88 | 3,670 | -0.62(-1.75%) |
Apr 08, 2024 | 34.83 | 35.50 | 34.83 | 35.50 | 3,399 | +0.75(+2.16%) |
Apr 05, 2024 | 35.03 | 35.51 | 34.75 | 34.75 | 8,434 | -0.94(-2.63%) |
Apr 04, 2024 | 35.88 | 35.92 | 35.26 | 35.69 | 11,310 | +0.81(+2.32%) |
Apr 03, 2024 | 34.78 | 35.88 | 34.78 | 34.88 | 11,967 | -0.32(-0.91%) |
Apr 02, 2024 | 35.42 | 35.55 | 34.87 | 35.20 | 10,803 | -0.60(-1.68%) |
Apr 01, 2024 | 36.51 | 36.81 | 35.46 | 35.80 | 15,126 | -1.80(-4.79%) |
Mar 28, 2024 | 37.98 | 36.94 | 36.94 | 37.60 | 32,930 | +0.71(+1.92%) |
Mar 27, 2024 | 35.50 | 37.62 | 35.50 | 36.89 | 15,615 | +1.53(+4.33%) |
Mar 26, 2024 | 35.65 | 36.05 | 35.36 | 35.36 | 5,872 | +0.26(+0.74%) |
Mar 25, 2024 | 35.16 | 36.19 | 35.00 | 35.10 | 7,142 | -0.40(-1.13%) |
Mar 22, 2024 | 35.22 | 35.78 | 35.22 | 35.50 | 6,776 | -1.33(-3.61%) |
Mar 21, 2024 | 35.85 | 36.84 | 35.79 | 36.83 | 17,707 | +0.75(+2.08%) |
Mar 20, 2024 | 35.74 | 36.18 | 34.72 | 36.08 | 11,672 | +0.96(+2.73%) |
Mar 19, 2024 | 34.99 | 35.69 | 34.99 | 35.12 | 13,089 | -0.04(-0.11%) |
Mar 18, 2024 | 35.20 | 35.80 | 34.09 | 35.16 | 8,703 | -0.40(-1.12%) |
Mar 15, 2024 | 34.07 | 35.64 | 34.07 | 35.56 | 45,887 | +1.49(+4.37%) |
Mar 14, 2024 | 34.85 | 35.13 | 34.00 | 34.07 | 15,634 | -0.84(-2.41%) |
Mar 13, 2024 | 34.41 | 35.35 | 34.39 | 34.91 | 13,078 | +0.83(+2.44%) |
Mar 12, 2024 | 34.20 | 34.24 | 34.08 | 34.08 | 5,288 | -0.53(-1.53%) |
Mar 11, 2024 | 35.00 | 35.00 | 34.61 | 34.61 | 6,150 | -0.84(-2.37%) |
Mar 08, 2024 | 35.58 | 35.58 | 35.04 | 35.45 | 5,007 | +0.35(+1.00%) |
Mar 07, 2024 | 35.03 | 35.31 | 34.84 | 35.10 | 5,568 | +0.10(+0.29%) |
Mar 06, 2024 | 35.80 | 35.80 | 34.35 | 35.00 | 7,798 | -0.40(-1.13%) |
Mar 05, 2024 | 34.92 | 35.59 | 34.92 | 35.40 | 10,299 | +0.51(+1.46%) |
Mar 04, 2024 | 35.97 | 35.97 | 34.89 | 34.89 | 3,436 | -0.87(-2.43%) |