Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 30.95 | 31.15 | 30.75 | 30.76 | 436,883 | +0.00(+0.00%) |
May 03, 2024 | 31.21 | 31.21 | 30.54 | 30.76 | 262,196 | +0.17(+0.56%) |
May 02, 2024 | 30.52 | 30.64 | 30.13 | 30.59 | 351,043 | +0.60(+2.00%) |
May 01, 2024 | 29.78 | 30.75 | 29.73 | 29.99 | 435,505 | +0.43(+1.45%) |
Apr 30, 2024 | 29.50 | 29.93 | 29.46 | 29.56 | 389,219 | -0.15(-0.50%) |
Apr 29, 2024 | 30.45 | 30.53 | 29.60 | 29.71 | 536,995 | -0.65(-2.14%) |
Apr 26, 2024 | 30.37 | 30.75 | 30.18 | 30.36 | 383,718 | -0.05(-0.16%) |
Apr 25, 2024 | 30.21 | 30.47 | 29.64 | 30.41 | 437,355 | -0.07(-0.23%) |
Apr 24, 2024 | 30.13 | 30.57 | 29.93 | 30.48 | 384,527 | -0.03(-0.10%) |
Apr 23, 2024 | 30.37 | 30.88 | 30.37 | 30.51 | 393,865 | +0.09(+0.30%) |
Apr 22, 2024 | 29.93 | 30.55 | 29.71 | 30.42 | 477,290 | +0.41(+1.37%) |
Apr 19, 2024 | 28.57 | 30.09 | 28.45 | 30.01 | 1,110,522 | +1.21(+4.20%) |
Apr 18, 2024 | 28.67 | 29.07 | 28.40 | 28.80 | 710,649 | +0.15(+0.52%) |
Apr 17, 2024 | 29.40 | 29.47 | 28.63 | 28.65 | 438,488 | -0.37(-1.27%) |
Apr 16, 2024 | 29.00 | 29.35 | 28.77 | 29.02 | 407,809 | -0.29(-0.99%) |
Apr 15, 2024 | 29.73 | 30.01 | 28.93 | 29.31 | 472,968 | -0.37(-1.25%) |
Apr 12, 2024 | 29.83 | 30.07 | 29.53 | 29.68 | 318,282 | -0.53(-1.75%) |
Apr 11, 2024 | 30.18 | 30.60 | 29.70 | 30.21 | 419,398 | +0.29(+0.97%) |
Apr 10, 2024 | 31.00 | 31.15 | 29.52 | 29.92 | 644,055 | -2.06(-6.44%) |
Apr 09, 2024 | 31.84 | 32.27 | 31.73 | 31.98 | 285,015 | +0.35(+1.11%) |
Apr 08, 2024 | 31.76 | 31.94 | 31.60 | 31.63 | 268,559 | +0.19(+0.60%) |
Apr 05, 2024 | 31.34 | 31.71 | 31.18 | 31.44 | 297,315 | -0.13(-0.41%) |
Apr 04, 2024 | 31.76 | 32.22 | 31.45 | 31.57 | 382,453 | +0.31(+0.99%) |
Apr 03, 2024 | 30.97 | 31.49 | 30.97 | 31.26 | 338,402 | +0.06(+0.19%) |
Apr 02, 2024 | 31.69 | 32.09 | 31.16 | 31.20 | 458,314 | -1.06(-3.29%) |
Apr 01, 2024 | 32.73 | 32.73 | 31.80 | 32.26 | 496,811 | -0.55(-1.68%) |
Mar 28, 2024 | 32.54 | 32.77 | 32.74 | 32.81 | 690,602 | +0.26(+0.80%) |
Mar 27, 2024 | 31.19 | 32.60 | 31.18 | 32.55 | 491,645 | +1.57(+5.07%) |
Mar 26, 2024 | 31.27 | 31.40 | 30.82 | 30.98 | 357,223 | -0.10(-0.32%) |
Mar 25, 2024 | 31.23 | 31.58 | 31.00 | 31.08 | 370,413 | -0.03(-0.10%) |
Mar 22, 2024 | 31.56 | 31.56 | 30.65 | 31.11 | 476,939 | -0.32(-1.02%) |
Mar 21, 2024 | 31.20 | 31.78 | 31.20 | 31.43 | 385,384 | +0.33(+1.06%) |
Mar 20, 2024 | 29.94 | 31.45 | 29.94 | 31.10 | 423,239 | +1.00(+3.32%) |
Mar 19, 2024 | 29.91 | 30.51 | 29.91 | 30.10 | 392,028 | +0.12(+0.40%) |
Mar 18, 2024 | 30.29 | 30.64 | 29.95 | 29.98 | 421,781 | -0.35(-1.15%) |
Mar 15, 2024 | 29.92 | 30.62 | 29.92 | 30.33 | 1,807,213 | +0.23(+0.76%) |
Mar 14, 2024 | 31.21 | 31.21 | 29.84 | 30.10 | 501,965 | -1.12(-3.59%) |
Mar 13, 2024 | 31.34 | 31.83 | 31.01 | 31.22 | 347,092 | -0.24(-0.76%) |
Mar 12, 2024 | 31.68 | 31.98 | 31.21 | 31.46 | 431,822 | -0.50(-1.56%) |
Mar 11, 2024 | 32.31 | 32.41 | 31.91 | 31.96 | 268,349 | -0.43(-1.32%) |
Mar 08, 2024 | 32.93 | 32.96 | 32.38 | 32.38 | 300,932 | +0.04(+0.12%) |
Mar 07, 2024 | 32.59 | 32.78 | 32.10 | 32.34 | 422,558 | +0.25(+0.77%) |
Mar 06, 2024 | 32.26 | 32.84 | 31.47 | 32.09 | 446,187 | -0.08(-0.25%) |
Mar 05, 2024 | 30.55 | 32.25 | 30.55 | 32.17 | 588,808 | +1.45(+4.72%) |
Mar 04, 2024 | 30.56 | 31.11 | 30.52 | 30.72 | 347,009 | +0.18(+0.59%) |