Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 31.67 | 32.31 | 31.67 | 32.24 | 37,274 | +0.09(+0.28%) |
May 06, 2024 | 31.97 | 32.20 | 31.75 | 32.15 | 29,445 | +0.27(+0.85%) |
May 03, 2024 | 31.87 | 32.08 | 31.63 | 31.88 | 28,380 | +0.78(+2.51%) |
May 02, 2024 | 30.78 | 31.29 | 30.53 | 31.10 | 25,802 | +0.46(+1.50%) |
May 01, 2024 | 31.46 | 31.46 | 30.39 | 30.64 | 15,694 | -0.67(-2.14%) |
Apr 30, 2024 | 31.24 | 31.74 | 31.19 | 31.31 | 24,413 | -0.20(-0.63%) |
Apr 29, 2024 | 31.56 | 31.56 | 30.90 | 31.51 | 29,803 | +0.10(+0.32%) |
Apr 26, 2024 | 31.16 | 31.48 | 30.79 | 31.41 | 57,689 | +0.61(+1.98%) |
Apr 25, 2024 | 30.00 | 30.81 | 29.87 | 30.80 | 18,989 | +0.41(+1.35%) |
Apr 24, 2024 | 30.41 | 30.45 | 30.07 | 30.39 | 13,671 | +0.00(+0.00%) |
Apr 23, 2024 | 30.29 | 30.66 | 30.14 | 30.39 | 21,837 | +0.04(+0.13%) |
Apr 22, 2024 | 29.92 | 30.35 | 29.70 | 30.35 | 26,561 | -0.20(-0.65%) |
Apr 19, 2024 | 30.00 | 30.65 | 30.00 | 30.55 | 20,999 | +0.48(+1.60%) |
Apr 18, 2024 | 30.79 | 30.79 | 29.89 | 30.07 | 38,708 | -0.53(-1.73%) |
Apr 17, 2024 | 30.97 | 31.14 | 30.50 | 30.60 | 19,555 | +0.04(+0.13%) |
Apr 16, 2024 | 30.73 | 30.80 | 30.26 | 30.56 | 31,002 | +0.08(+0.26%) |
Apr 15, 2024 | 31.10 | 31.13 | 30.42 | 30.48 | 48,325 | -0.43(-1.39%) |
Apr 12, 2024 | 32.00 | 32.14 | 30.78 | 30.91 | 76,727 | -0.95(-2.98%) |
Apr 11, 2024 | 31.43 | 31.86 | 31.39 | 31.86 | 58,797 | +1.16(+3.78%) |
Apr 10, 2024 | 29.80 | 30.78 | 29.69 | 30.70 | 56,128 | +0.26(+0.85%) |
Apr 09, 2024 | 30.68 | 30.82 | 30.40 | 30.44 | 21,626 | -0.18(-0.59%) |
Apr 08, 2024 | 31.00 | 31.08 | 30.53 | 30.62 | 55,755 | -0.56(-1.80%) |
Apr 05, 2024 | 31.00 | 31.51 | 30.82 | 31.18 | 37,570 | +0.47(+1.53%) |
Apr 04, 2024 | 31.16 | 31.41 | 30.71 | 30.71 | 34,084 | -0.67(-2.14%) |
Apr 03, 2024 | 30.62 | 31.39 | 30.62 | 31.38 | 38,649 | +1.02(+3.36%) |
Apr 02, 2024 | 30.36 | 30.39 | 30.03 | 30.36 | 43,021 | +0.26(+0.86%) |
Apr 01, 2024 | 30.17 | 30.70 | 30.10 | 30.10 | 104,233 | +0.11(+0.37%) |
Mar 28, 2024 | 30.25 | 30.25 | 29.97 | 29.99 | 10,093 | -0.06(-0.20%) |
Mar 27, 2024 | 30.03 | 30.17 | 29.95 | 30.05 | 15,529 | +0.21(+0.70%) |
Mar 26, 2024 | 29.94 | 29.94 | 29.65 | 29.84 | 35,679 | -0.18(-0.60%) |
Mar 25, 2024 | 29.93 | 30.24 | 29.91 | 30.02 | 14,338 | +0.13(+0.43%) |
Mar 22, 2024 | 30.00 | 30.09 | 29.83 | 29.89 | 26,835 | -0.52(-1.71%) |
Mar 21, 2024 | 30.01 | 30.55 | 29.98 | 30.41 | 37,097 | +0.43(+1.43%) |
Mar 20, 2024 | 30.02 | 30.11 | 29.50 | 29.98 | 46,186 | -0.24(-0.79%) |
Mar 19, 2024 | 30.59 | 30.76 | 30.12 | 30.22 | 53,448 | -0.83(-2.67%) |
Mar 18, 2024 | 31.07 | 31.19 | 30.66 | 31.05 | 72,756 | -0.29(-0.93%) |
Mar 15, 2024 | 30.84 | 31.53 | 30.61 | 31.34 | 169,018 | +1.16(+3.84%) |
Mar 14, 2024 | 29.54 | 30.19 | 29.22 | 30.18 | 45,301 | +1.09(+3.75%) |
Mar 13, 2024 | 29.20 | 29.45 | 29.07 | 29.09 | 33,247 | +0.49(+1.71%) |
Mar 12, 2024 | 28.95 | 28.95 | 28.34 | 28.60 | 49,783 | -0.35(-1.21%) |
Mar 11, 2024 | 29.35 | 29.35 | 28.95 | 28.95 | 21,339 | -0.05(-0.17%) |
Mar 08, 2024 | 29.61 | 29.61 | 28.85 | 29.00 | 63,897 | -1.29(-4.26%) |
Mar 07, 2024 | 30.29 | 30.61 | 30.06 | 30.29 | 59,638 | -0.01(-0.03%) |
Mar 06, 2024 | 30.06 | 30.64 | 30.06 | 30.30 | 37,651 | +0.24(+0.80%) |
Mar 05, 2024 | 30.03 | 30.54 | 29.93 | 30.06 | 66,841 | +0.44(+1.49%) |
Mar 04, 2024 | 29.60 | 29.63 | 28.99 | 29.62 | 59,342 | -0.01(-0.03%) |