Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 34.69 | 34.93 | 34.69 | 34.89 | 20,440 | +0.41(+1.19%) |
May 01, 2024 | 34.76 | 34.92 | 34.44 | 34.48 | 7,613 | -0.32(-0.92%) |
Apr 30, 2024 | 35.27 | 35.27 | 34.77 | 34.80 | 12,878 | -0.84(-2.36%) |
Apr 29, 2024 | 35.60 | 35.64 | 35.58 | 35.64 | 4,398 | +0.24(+0.68%) |
Apr 26, 2024 | 35.39 | 35.47 | 35.37 | 35.40 | 8,048 | +0.12(+0.34%) |
Apr 25, 2024 | 34.94 | 35.28 | 34.94 | 35.28 | 2,164 | -0.09(-0.25%) |
Apr 24, 2024 | 35.45 | 35.45 | 35.16 | 35.37 | 19,233 | +0.03(+0.08%) |
Apr 23, 2024 | 34.89 | 35.44 | 34.89 | 35.34 | 17,277 | +0.46(+1.32%) |
Apr 22, 2024 | 34.83 | 35.08 | 34.68 | 34.88 | 20,887 | +0.26(+0.75%) |
Apr 19, 2024 | 34.62 | 34.72 | 34.42 | 34.62 | 29,061 | +0.20(+0.58%) |
Apr 18, 2024 | 34.65 | 34.72 | 34.34 | 34.42 | 59,950 | -0.09(-0.26%) |
Apr 17, 2024 | 34.89 | 34.91 | 34.51 | 34.51 | 188,596 | -0.30(-0.86%) |
Apr 16, 2024 | 34.64 | 34.88 | 34.64 | 34.81 | 4,577 | -0.12(-0.34%) |
Apr 15, 2024 | 35.56 | 35.60 | 34.85 | 34.93 | 20,531 | -0.27(-0.78%) |
Apr 12, 2024 | 35.49 | 35.49 | 35.17 | 35.20 | 8,722 | -0.66(-1.83%) |
Apr 11, 2024 | 35.78 | 35.88 | 35.61 | 35.86 | 36,142 | +0.09(+0.25%) |
Apr 10, 2024 | 36.43 | 36.43 | 35.61 | 35.77 | 5,984 | -0.66(-1.81%) |
Apr 09, 2024 | 36.27 | 36.47 | 36.22 | 36.43 | 23,862 | +0.06(+0.16%) |
Apr 08, 2024 | 36.40 | 36.52 | 36.37 | 36.37 | 17,244 | +0.03(+0.08%) |
Apr 05, 2024 | 36.16 | 36.47 | 36.16 | 36.34 | 8,577 | +0.12(+0.33%) |
Apr 04, 2024 | 36.85 | 36.86 | 36.22 | 36.22 | 8,058 | -0.40(-1.09%) |
Apr 03, 2024 | 36.41 | 36.62 | 36.41 | 36.62 | 35,507 | +0.29(+0.79%) |
Apr 02, 2024 | 36.28 | 36.33 | 36.12 | 36.33 | 700 | -0.53(-1.43%) |
Apr 01, 2024 | 36.98 | 36.98 | 36.83 | 36.86 | 11,264 | -0.11(-0.31%) |
Mar 28, 2024 | 36.76 | 37.03 | 36.76 | 36.97 | 8,928 | +0.26(+0.71%) |
Mar 27, 2024 | 36.46 | 36.71 | 36.45 | 36.71 | 11,193 | +0.66(+1.84%) |
Mar 26, 2024 | 36.28 | 36.29 | 36.05 | 36.05 | 6,856 | -0.12(-0.33%) |
Mar 25, 2024 | 36.43 | 36.43 | 36.17 | 36.17 | 2,306 | +0.02(+0.04%) |
Mar 22, 2024 | 36.29 | 36.29 | 36.15 | 36.15 | 1,659 | -0.27(-0.74%) |
Mar 21, 2024 | 36.39 | 36.47 | 36.24 | 36.42 | 12,845 | +0.46(+1.27%) |
Mar 20, 2024 | 35.49 | 35.96 | 35.49 | 35.96 | 9,858 | +0.32(+0.89%) |
Mar 19, 2024 | 35.44 | 35.65 | 35.35 | 35.65 | 11,370 | +0.30(+0.85%) |
Mar 18, 2024 | 35.47 | 35.48 | 35.35 | 35.35 | 3,354 | -0.05(-0.14%) |
Mar 15, 2024 | 35.46 | 35.46 | 35.33 | 35.40 | 5,922 | +0.09(+0.25%) |
Mar 14, 2024 | 35.32 | 35.32 | 35.16 | 35.31 | 7,216 | -0.41(-1.13%) |
Mar 13, 2024 | 35.80 | 35.86 | 35.72 | 35.72 | 55,304 | +0.25(+0.70%) |
Mar 12, 2024 | 35.52 | 35.58 | 35.35 | 35.47 | 3,322 | +0.04(+0.11%) |
Mar 11, 2024 | 35.28 | 35.43 | 35.23 | 35.43 | 5,650 | -0.05(-0.13%) |
Mar 08, 2024 | 35.85 | 35.85 | 35.48 | 35.48 | 12,069 | -0.07(-0.19%) |
Mar 07, 2024 | 35.48 | 35.62 | 35.48 | 35.55 | 4,472 | +0.48(+1.36%) |
Mar 06, 2024 | 35.19 | 35.19 | 35.04 | 35.07 | 4,064 | +0.02(+0.06%) |
Mar 05, 2024 | 35.34 | 35.34 | 35.05 | 35.05 | 2,608 | -0.26(-0.75%) |
Mar 04, 2024 | 35.88 | 35.88 | 35.31 | 35.31 | 5,822 | -0.19(-0.55%) |