Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 31.85 | 32.68 | 31.85 | 32.08 | 29,625 | +0.38(+1.20%) |
May 02, 2024 | 31.28 | 31.70 | 31.10 | 31.70 | 24,135 | +0.59(+1.90%) |
May 01, 2024 | 31.01 | 31.87 | 31.01 | 31.11 | 36,367 | +0.06(+0.19%) |
Apr 30, 2024 | 30.82 | 31.35 | 30.50 | 31.05 | 43,105 | -0.01(-0.03%) |
Apr 29, 2024 | 30.83 | 31.29 | 30.55 | 31.06 | 76,286 | +0.01(+0.03%) |
Apr 26, 2024 | 30.63 | 31.90 | 30.63 | 31.05 | 69,916 | +0.34(+1.11%) |
Apr 25, 2024 | 32.35 | 32.35 | 29.98 | 30.71 | 89,553 | -2.56(-7.69%) |
Apr 24, 2024 | 32.94 | 33.44 | 32.84 | 33.27 | 62,090 | +0.38(+1.16%) |
Apr 23, 2024 | 32.25 | 33.32 | 31.78 | 32.89 | 93,102 | +0.82(+2.56%) |
Apr 22, 2024 | 32.10 | 32.78 | 31.90 | 32.07 | 64,471 | -0.11(-0.34%) |
Apr 19, 2024 | 31.10 | 32.25 | 31.10 | 32.18 | 77,954 | +1.15(+3.71%) |
Apr 18, 2024 | 31.33 | 31.61 | 31.00 | 31.03 | 40,222 | +0.03(+0.10%) |
Apr 17, 2024 | 31.08 | 31.67 | 30.93 | 31.00 | 44,076 | -0.08(-0.26%) |
Apr 16, 2024 | 30.90 | 31.49 | 30.73 | 31.08 | 85,129 | +0.02(+0.06%) |
Apr 15, 2024 | 31.84 | 32.18 | 30.12 | 31.06 | 89,594 | -0.38(-1.21%) |
Apr 12, 2024 | 31.13 | 31.76 | 30.60 | 31.44 | 123,387 | -0.06(-0.19%) |
Apr 11, 2024 | 31.35 | 31.62 | 30.93 | 31.50 | 45,154 | +0.10(+0.32%) |
Apr 10, 2024 | 32.13 | 32.42 | 31.00 | 31.40 | 42,577 | -1.75(-5.28%) |
Apr 09, 2024 | 33.50 | 33.61 | 33.09 | 33.15 | 32,550 | -0.13(-0.39%) |
Apr 08, 2024 | 32.75 | 33.51 | 32.74 | 33.28 | 43,647 | +0.38(+1.16%) |
Apr 05, 2024 | 32.30 | 33.10 | 32.17 | 32.90 | 86,967 | +0.70(+2.17%) |
Apr 04, 2024 | 33.10 | 33.10 | 31.95 | 32.20 | 27,243 | +0.04(+0.12%) |
Apr 03, 2024 | 32.50 | 33.04 | 32.16 | 32.16 | 22,828 | -0.59(-1.80%) |
Apr 02, 2024 | 34.58 | 34.58 | 32.45 | 32.75 | 48,828 | -1.01(-2.99%) |
Apr 01, 2024 | 34.16 | 34.75 | 33.53 | 33.76 | 37,047 | -0.98(-2.82%) |
Mar 28, 2024 | 34.35 | 35.72 | 34.31 | 34.74 | 179,306 | -0.19(-0.54%) |
Mar 27, 2024 | 33.13 | 34.99 | 33.12 | 34.93 | 58,523 | +1.77(+5.34%) |
Mar 26, 2024 | 33.98 | 34.32 | 33.16 | 33.16 | 40,450 | -0.50(-1.48%) |
Mar 25, 2024 | 34.93 | 34.93 | 32.97 | 33.66 | 84,645 | -0.49(-1.43%) |
Mar 22, 2024 | 33.47 | 34.90 | 33.47 | 34.15 | 76,466 | +0.83(+2.49%) |
Mar 21, 2024 | 31.82 | 33.45 | 31.82 | 33.32 | 42,990 | +1.48(+4.64%) |
Mar 20, 2024 | 30.33 | 32.42 | 30.33 | 31.84 | 52,988 | +0.86(+2.77%) |
Mar 19, 2024 | 31.28 | 31.51 | 30.98 | 30.98 | 24,972 | -0.25(-0.80%) |
Mar 18, 2024 | 31.28 | 32.10 | 31.23 | 31.23 | 27,642 | -0.50(-1.57%) |
Mar 15, 2024 | 31.92 | 32.49 | 31.38 | 31.73 | 54,990 | +0.79(+2.55%) |
Mar 14, 2024 | 31.60 | 31.65 | 30.94 | 30.94 | 28,244 | -0.91(-2.85%) |
Mar 13, 2024 | 32.08 | 32.13 | 31.65 | 31.85 | 123,251 | +0.44(+1.40%) |
Mar 12, 2024 | 31.69 | 31.94 | 31.16 | 31.41 | 21,091 | -0.54(-1.69%) |
Mar 11, 2024 | 30.93 | 32.22 | 30.93 | 31.95 | 28,241 | +0.72(+2.30%) |
Mar 08, 2024 | 31.94 | 32.23 | 31.12 | 31.23 | 30,335 | -0.21(-0.67%) |
Mar 07, 2024 | 32.69 | 32.81 | 31.32 | 31.44 | 28,770 | -1.24(-3.79%) |
Mar 06, 2024 | 32.40 | 33.11 | 31.92 | 32.68 | 39,180 | +0.13(+0.40%) |
Mar 05, 2024 | 32.04 | 32.55 | 31.76 | 32.55 | 24,518 | +1.54(+4.96%) |
Mar 04, 2024 | 30.96 | 32.60 | 30.88 | 31.01 | 35,846 | -0.25(-0.80%) |