Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 32.69 | 32.86 | 32.65 | 32.73 | 1,363 | +0.10(+0.30%) |
May 01, 2024 | 32.74 | 32.87 | 32.64 | 32.64 | 9,233 | -0.18(-0.54%) |
Apr 30, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 378 | -0.42(-1.26%) |
Apr 29, 2024 | 33.21 | 33.24 | 33.21 | 33.23 | 1,182 | +0.20(+0.59%) |
Apr 26, 2024 | 33.09 | 33.09 | 33.04 | 33.04 | 421 | -0.06(-0.19%) |
Apr 25, 2024 | 33.11 | 33.11 | 33.10 | 33.10 | 639 | -0.19(-0.58%) |
Apr 24, 2024 | 33.09 | 33.30 | 33.06 | 33.29 | 2,727 | +0.11(+0.33%) |
Apr 23, 2024 | 33.14 | 33.31 | 33.14 | 33.19 | 4,483 | +0.01(+0.04%) |
Apr 22, 2024 | 32.99 | 33.21 | 32.93 | 33.17 | 2,268 | +0.25(+0.77%) |
Apr 19, 2024 | 32.61 | 32.94 | 32.61 | 32.92 | 3,053 | +0.29(+0.88%) |
Apr 18, 2024 | 32.65 | 32.80 | 32.51 | 32.63 | 4,559 | +0.01(+0.02%) |
Apr 17, 2024 | 32.74 | 32.74 | 32.58 | 32.63 | 2,332 | -0.06(-0.20%) |
Apr 16, 2024 | 32.69 | 32.74 | 32.69 | 32.69 | 1,154 | -0.15(-0.45%) |
Apr 15, 2024 | 33.30 | 33.30 | 32.72 | 32.84 | 2,144 | -0.15(-0.46%) |
Apr 12, 2024 | 33.21 | 33.27 | 32.99 | 32.99 | 4,286 | -0.53(-1.59%) |
Apr 11, 2024 | 33.48 | 33.56 | 33.34 | 33.52 | 1,488 | -0.17(-0.49%) |
Apr 10, 2024 | 33.83 | 33.83 | 33.59 | 33.69 | 2,457 | -0.33(-0.97%) |
Apr 09, 2024 | 34.00 | 34.02 | 33.95 | 34.02 | 981 | +0.07(+0.21%) |
Apr 08, 2024 | 33.90 | 34.02 | 33.90 | 33.95 | 3,807 | -0.02(-0.06%) |
Apr 05, 2024 | 33.80 | 33.97 | 33.79 | 33.97 | 1,560 | +0.12(+0.34%) |
Apr 04, 2024 | 34.25 | 34.25 | 33.82 | 33.85 | 1,746 | -0.27(-0.80%) |
Apr 03, 2024 | 34.22 | 34.23 | 34.10 | 34.12 | 3,667 | -0.09(-0.25%) |
Apr 02, 2024 | 34.16 | 34.22 | 34.08 | 34.21 | 3,751 | -0.18(-0.54%) |
Apr 01, 2024 | 34.45 | 34.45 | 34.38 | 34.40 | 1,739 | -0.12(-0.35%) |
Mar 28, 2024 | 34.43 | 34.52 | 34.43 | 34.52 | 908 | +0.24(+0.70%) |
Mar 27, 2024 | 34.03 | 34.28 | 34.03 | 34.28 | 1,777 | +0.50(+1.47%) |
Mar 26, 2024 | 33.88 | 33.88 | 33.78 | 33.78 | 1,651 | -0.07(-0.19%) |
Mar 25, 2024 | 33.92 | 33.99 | 33.85 | 33.85 | 1,504 | +0.01(+0.03%) |
Mar 22, 2024 | 34.07 | 34.07 | 33.83 | 33.84 | 2,141 | -0.22(-0.64%) |
Mar 21, 2024 | 33.97 | 34.07 | 33.97 | 34.06 | 1,817 | +0.23(+0.68%) |
Mar 20, 2024 | 33.68 | 33.83 | 33.68 | 33.83 | 973 | +0.19(+0.57%) |
Mar 19, 2024 | 33.53 | 33.63 | 33.52 | 33.63 | 4,063 | +0.17(+0.52%) |
Mar 18, 2024 | 33.45 | 33.56 | 33.41 | 33.46 | 1,012 | +0.05(+0.16%) |
Mar 15, 2024 | 33.38 | 33.50 | 33.38 | 33.41 | 9,836 | +0.03(+0.08%) |
Mar 14, 2024 | 33.43 | 33.43 | 33.27 | 33.38 | 2,932 | -0.30(-0.89%) |
Mar 13, 2024 | 33.55 | 33.73 | 33.55 | 33.68 | 1,219 | +0.18(+0.53%) |
Mar 12, 2024 | 33.42 | 33.51 | 33.42 | 33.50 | 1,714 | +0.11(+0.33%) |
Mar 11, 2024 | 33.17 | 33.39 | 33.17 | 33.39 | 2,588 | +0.19(+0.59%) |
Mar 08, 2024 | 33.20 | 33.27 | 33.20 | 33.20 | 1,600 | +0.07(+0.22%) |
Mar 07, 2024 | 33.11 | 33.12 | 33.03 | 33.12 | 2,218 | +0.19(+0.58%) |
Mar 06, 2024 | 32.88 | 33.01 | 32.88 | 32.93 | 3,922 | +0.22(+0.67%) |
Mar 05, 2024 | 32.77 | 32.85 | 32.61 | 32.71 | 96,060 | +0.03(+0.11%) |
Mar 04, 2024 | 32.61 | 32.80 | 32.61 | 32.68 | 6,252 | +0.04(+0.11%) |