Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 28.91 | 29.65 | 28.90 | 29.45 | 122,761 | +0.11(+0.37%) |
May 01, 2024 | 28.30 | 29.44 | 28.30 | 29.34 | 149,912 | +0.89(+3.13%) |
Apr 30, 2024 | 28.47 | 28.61 | 28.36 | 28.45 | 62,862 | -0.20(-0.70%) |
Apr 29, 2024 | 28.88 | 29.11 | 28.65 | 28.65 | 112,866 | -0.11(-0.38%) |
Apr 26, 2024 | 28.54 | 28.87 | 28.34 | 28.76 | 75,390 | +0.13(+0.45%) |
Apr 25, 2024 | 28.75 | 28.75 | 28.33 | 28.63 | 167,894 | -0.14(-0.49%) |
Apr 24, 2024 | 29.32 | 29.37 | 28.76 | 28.77 | 141,125 | -0.68(-2.31%) |
Apr 23, 2024 | 29.15 | 29.75 | 29.15 | 29.45 | 115,815 | +0.38(+1.31%) |
Apr 22, 2024 | 28.96 | 29.40 | 28.92 | 29.07 | 79,965 | -0.01(-0.03%) |
Apr 19, 2024 | 28.86 | 29.13 | 28.82 | 29.08 | 86,958 | +0.17(+0.59%) |
Apr 18, 2024 | 28.99 | 29.20 | 28.82 | 28.91 | 139,107 | -0.31(-1.06%) |
Apr 17, 2024 | 29.45 | 29.50 | 29.18 | 29.22 | 192,830 | -0.27(-0.92%) |
Apr 16, 2024 | 29.55 | 29.58 | 29.45 | 29.49 | 255,855 | -0.31(-1.04%) |
Apr 15, 2024 | 30.41 | 30.41 | 29.79 | 29.80 | 153,848 | -0.45(-1.49%) |
Apr 12, 2024 | 30.78 | 30.78 | 30.24 | 30.25 | 201,332 | -0.60(-1.94%) |
Apr 11, 2024 | 31.29 | 31.38 | 30.85 | 30.85 | 380,842 | -0.27(-0.87%) |
Apr 10, 2024 | 31.59 | 31.59 | 30.93 | 31.12 | 254,527 | -0.53(-1.67%) |
Apr 09, 2024 | 31.86 | 31.98 | 31.64 | 31.65 | 80,377 | -0.21(-0.66%) |
Apr 08, 2024 | 31.67 | 32.17 | 31.58 | 31.86 | 95,031 | +0.05(+0.16%) |
Apr 05, 2024 | 31.66 | 32.02 | 31.58 | 31.81 | 73,329 | +0.00(+0.00%) |
Apr 04, 2024 | 31.93 | 32.15 | 31.72 | 31.81 | 68,026 | +0.02(+0.06%) |
Apr 03, 2024 | 31.82 | 31.87 | 31.57 | 31.79 | 86,779 | +0.02(+0.06%) |
Apr 02, 2024 | 32.12 | 32.12 | 31.68 | 31.77 | 108,570 | -0.71(-2.19%) |
Apr 01, 2024 | 32.06 | 32.57 | 31.95 | 32.48 | 89,689 | +0.28(+0.87%) |
Mar 28, 2024 | 32.18 | 32.21 | 31.95 | 32.20 | 302,687 | -0.75(-2.28%) |
Mar 27, 2024 | 32.64 | 33.00 | 32.55 | 32.95 | 127,328 | +0.24(+0.73%) |
Mar 26, 2024 | 32.62 | 32.93 | 32.53 | 32.71 | 66,331 | +0.03(+0.09%) |
Mar 25, 2024 | 32.73 | 32.83 | 32.55 | 32.68 | 103,475 | -0.08(-0.24%) |
Mar 22, 2024 | 33.19 | 33.24 | 32.76 | 32.76 | 63,242 | -0.66(-1.97%) |
Mar 21, 2024 | 33.63 | 33.84 | 33.26 | 33.42 | 98,260 | -0.54(-1.59%) |
Mar 20, 2024 | 33.40 | 34.02 | 33.29 | 33.96 | 59,008 | +0.59(+1.77%) |
Mar 19, 2024 | 33.37 | 33.45 | 33.17 | 33.37 | 61,067 | -0.04(-0.12%) |
Mar 18, 2024 | 33.93 | 33.93 | 33.39 | 33.41 | 113,211 | -0.56(-1.65%) |
Mar 15, 2024 | 34.26 | 34.44 | 33.90 | 33.97 | 118,630 | -0.18(-0.53%) |
Mar 14, 2024 | 34.65 | 34.65 | 34.02 | 34.15 | 70,991 | -0.45(-1.30%) |
Mar 13, 2024 | 34.41 | 34.68 | 34.26 | 34.60 | 90,788 | -0.11(-0.32%) |
Mar 12, 2024 | 34.44 | 34.80 | 34.29 | 34.71 | 80,278 | +0.06(+0.17%) |
Mar 11, 2024 | 34.58 | 34.98 | 34.52 | 34.65 | 89,107 | +0.18(+0.52%) |
Mar 08, 2024 | 34.58 | 35.06 | 34.36 | 34.47 | 65,447 | +0.01(+0.03%) |
Mar 07, 2024 | 34.56 | 34.69 | 34.38 | 34.46 | 93,952 | +0.02(+0.06%) |
Mar 06, 2024 | 34.60 | 34.62 | 34.35 | 34.44 | 115,845 | -0.07(-0.20%) |
Mar 05, 2024 | 34.72 | 34.88 | 34.48 | 34.51 | 121,663 | -0.15(-0.43%) |
Mar 04, 2024 | 34.87 | 35.18 | 34.54 | 34.66 | 103,663 | -0.45(-1.28%) |