Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 34.88 | 34.92 | 34.62 | 34.72 | 24,893 | +0.24(+0.70%) |
May 02, 2024 | 34.20 | 34.55 | 34.20 | 34.48 | 17,501 | +0.29(+0.85%) |
May 01, 2024 | 34.15 | 34.52 | 34.05 | 34.19 | 68,377 | +0.05(+0.15%) |
Apr 30, 2024 | 34.34 | 34.40 | 34.10 | 34.14 | 33,661 | -0.40(-1.16%) |
Apr 29, 2024 | 34.47 | 34.54 | 34.39 | 34.54 | 26,735 | +0.14(+0.41%) |
Apr 26, 2024 | 34.24 | 34.43 | 34.21 | 34.40 | 66,913 | +0.21(+0.61%) |
Apr 25, 2024 | 34.16 | 34.19 | 33.91 | 34.19 | 114,894 | -0.12(-0.35%) |
Apr 24, 2024 | 34.32 | 34.35 | 34.14 | 34.31 | 154,613 | +0.03(+0.09%) |
Apr 23, 2024 | 34.03 | 34.45 | 34.03 | 34.28 | 75,140 | +0.19(+0.56%) |
Apr 22, 2024 | 33.94 | 34.14 | 33.81 | 34.09 | 112,559 | +0.26(+0.77%) |
Apr 19, 2024 | 33.77 | 33.87 | 33.68 | 33.83 | 75,953 | +0.03(+0.09%) |
Apr 18, 2024 | 33.88 | 34.00 | 33.69 | 33.80 | 96,835 | -0.03(-0.09%) |
Apr 17, 2024 | 34.01 | 34.07 | 33.74 | 33.83 | 37,775 | -0.10(-0.29%) |
Apr 16, 2024 | 33.79 | 34.03 | 33.79 | 33.93 | 23,218 | -0.15(-0.45%) |
Apr 15, 2024 | 34.40 | 34.40 | 33.95 | 34.08 | 17,516 | -0.17(-0.48%) |
Apr 12, 2024 | 34.55 | 34.55 | 34.17 | 34.25 | 15,840 | -0.38(-1.10%) |
Apr 11, 2024 | 34.62 | 34.70 | 34.46 | 34.63 | 25,350 | +0.12(+0.35%) |
Apr 10, 2024 | 34.40 | 34.59 | 34.40 | 34.51 | 187,009 | -0.48(-1.37%) |
Apr 09, 2024 | 35.09 | 35.09 | 34.87 | 34.99 | 89,082 | +0.11(+0.32%) |
Apr 08, 2024 | 34.94 | 35.02 | 34.88 | 34.88 | 74,995 | +0.05(+0.14%) |
Apr 05, 2024 | 34.77 | 34.97 | 34.75 | 34.83 | 21,599 | +0.10(+0.29%) |
Apr 04, 2024 | 35.15 | 35.18 | 34.70 | 34.73 | 104,351 | -0.19(-0.54%) |
Apr 03, 2024 | 34.73 | 35.01 | 34.73 | 34.92 | 24,020 | +0.13(+0.37%) |
Apr 02, 2024 | 34.90 | 34.95 | 34.68 | 34.79 | 217,178 | -0.40(-1.14%) |
Apr 01, 2024 | 35.41 | 35.41 | 35.11 | 35.19 | 351,798 | -0.18(-0.51%) |
Mar 28, 2024 | 35.34 | 35.49 | 35.30 | 35.37 | 44,233 | +0.12(+0.34%) |
Mar 27, 2024 | 35.06 | 35.30 | 35.00 | 35.25 | 73,019 | +0.32(+0.92%) |
Mar 26, 2024 | 34.99 | 35.09 | 34.89 | 34.93 | 18,389 | +0.06(+0.17%) |
Mar 25, 2024 | 34.83 | 35.03 | 34.82 | 34.87 | 33,069 | -0.07(-0.19%) |
Mar 22, 2024 | 35.12 | 35.12 | 34.91 | 34.94 | 51,324 | -0.24(-0.69%) |
Mar 21, 2024 | 35.08 | 35.22 | 35.08 | 35.18 | 51,242 | +0.21(+0.60%) |
Mar 20, 2024 | 34.49 | 34.97 | 34.44 | 34.97 | 41,744 | +0.44(+1.27%) |
Mar 19, 2024 | 34.33 | 34.60 | 34.33 | 34.53 | 60,927 | +0.12(+0.35%) |
Mar 18, 2024 | 34.52 | 34.59 | 34.41 | 34.41 | 44,051 | -0.17(-0.49%) |
Mar 15, 2024 | 34.48 | 34.61 | 34.48 | 34.58 | 29,999 | +0.05(+0.14%) |
Mar 14, 2024 | 34.78 | 34.82 | 34.36 | 34.53 | 162,218 | -0.39(-1.12%) |
Mar 13, 2024 | 34.74 | 34.95 | 34.74 | 34.92 | 39,599 | +0.08(+0.23%) |
Mar 12, 2024 | 34.78 | 34.84 | 34.67 | 34.84 | 22,126 | +0.01(+0.03%) |
Mar 11, 2024 | 34.82 | 34.87 | 34.73 | 34.83 | 31,551 | -0.08(-0.23%) |
Mar 08, 2024 | 34.98 | 35.19 | 34.89 | 34.91 | 38,792 | -0.04(-0.11%) |
Mar 07, 2024 | 34.90 | 34.98 | 34.87 | 34.95 | 36,707 | +0.15(+0.43%) |
Mar 06, 2024 | 34.83 | 34.88 | 34.69 | 34.80 | 32,890 | +0.13(+0.37%) |
Mar 05, 2024 | 34.67 | 34.76 | 34.56 | 34.67 | 1,217,665 | -0.18(-0.52%) |
Mar 04, 2024 | 34.93 | 34.94 | 34.78 | 34.85 | 75,752 | +0.02(+0.06%) |