Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 33.18 | 33.38 | 32.83 | 33.37 | 11,004 | +0.36(+1.09%) |
May 06, 2024 | 32.57 | 33.01 | 32.57 | 33.01 | 12,901 | +0.40(+1.21%) |
May 03, 2024 | 32.66 | 32.71 | 32.28 | 32.61 | 2,967 | +0.21(+0.66%) |
May 02, 2024 | 31.71 | 32.43 | 31.71 | 32.40 | 5,559 | +0.69(+2.18%) |
May 01, 2024 | 31.96 | 31.96 | 31.50 | 31.71 | 5,306 | -0.31(-0.98%) |
Apr 30, 2024 | 32.20 | 32.28 | 31.47 | 32.02 | 2,933 | -0.40(-1.25%) |
Apr 29, 2024 | 32.19 | 32.43 | 32.19 | 32.43 | 4,695 | +0.15(+0.46%) |
Apr 26, 2024 | 32.79 | 32.79 | 32.17 | 32.28 | 4,411 | -0.27(-0.83%) |
Apr 25, 2024 | 32.47 | 32.59 | 32.24 | 32.55 | 2,481 | +0.27(+0.84%) |
Apr 24, 2024 | 32.17 | 32.28 | 32.17 | 32.28 | 1,239 | +0.03(+0.09%) |
Apr 23, 2024 | 32.21 | 32.31 | 31.96 | 32.25 | 5,353 | +0.23(+0.72%) |
Apr 22, 2024 | 31.66 | 32.10 | 31.50 | 32.02 | 4,006 | +0.42(+1.32%) |
Apr 19, 2024 | 31.14 | 31.69 | 31.14 | 31.60 | 8,396 | +1.01(+3.30%) |
Apr 18, 2024 | 30.37 | 30.88 | 30.37 | 30.59 | 4,158 | +0.14(+0.46%) |
Apr 17, 2024 | 30.25 | 30.57 | 30.16 | 30.45 | 6,741 | +0.14(+0.46%) |
Apr 16, 2024 | 30.22 | 30.31 | 29.98 | 30.31 | 5,864 | -0.02(-0.07%) |
Apr 15, 2024 | 30.87 | 31.00 | 30.32 | 30.33 | 6,841 | -0.50(-1.62%) |
Apr 12, 2024 | 31.34 | 31.34 | 30.82 | 30.83 | 11,040 | -0.34(-1.09%) |
Apr 11, 2024 | 31.27 | 31.27 | 30.80 | 31.17 | 8,134 | +0.08(+0.26%) |
Apr 10, 2024 | 31.25 | 31.35 | 31.01 | 31.09 | 16,173 | -0.46(-1.46%) |
Apr 09, 2024 | 31.53 | 31.59 | 31.48 | 31.55 | 3,102 | -0.02(-0.06%) |
Apr 08, 2024 | 31.41 | 31.64 | 31.41 | 31.57 | 4,920 | +0.12(+0.39%) |
Apr 05, 2024 | 31.35 | 31.82 | 31.35 | 31.45 | 2,952 | +0.20(+0.64%) |
Apr 04, 2024 | 31.71 | 31.90 | 31.25 | 31.25 | 2,965 | -0.45(-1.42%) |
Apr 03, 2024 | 31.60 | 31.85 | 31.60 | 31.70 | 6,184 | +0.27(+0.86%) |
Apr 02, 2024 | 31.36 | 31.53 | 31.03 | 31.43 | 10,448 | -0.09(-0.29%) |
Apr 01, 2024 | 31.51 | 31.60 | 31.45 | 31.52 | 6,864 | -0.10(-0.32%) |
Mar 28, 2024 | 31.18 | 31.66 | 31.18 | 31.62 | 6,345 | +0.53(+1.71%) |
Mar 27, 2024 | 31.11 | 31.14 | 31.00 | 31.09 | 3,367 | +0.05(+0.18%) |
Mar 26, 2024 | 31.00 | 31.12 | 31.00 | 31.04 | 5,990 | +0.00(+0.02%) |
Mar 25, 2024 | 31.22 | 31.22 | 31.03 | 31.03 | 1,137 | +0.03(+0.10%) |
Mar 22, 2024 | 31.01 | 31.01 | 30.92 | 31.00 | 2,499 | +0.04(+0.13%) |
Mar 21, 2024 | 30.90 | 30.99 | 30.89 | 30.96 | 3,026 | +0.12(+0.39%) |
Mar 20, 2024 | 30.62 | 30.85 | 30.61 | 30.84 | 5,491 | +0.30(+0.98%) |
Mar 19, 2024 | 30.36 | 30.62 | 30.36 | 30.54 | 23,587 | +0.07(+0.23%) |
Mar 18, 2024 | 30.20 | 30.55 | 30.20 | 30.47 | 5,159 | +0.22(+0.73%) |
Mar 15, 2024 | 30.38 | 30.56 | 30.25 | 30.25 | 22,015 | -0.07(-0.23%) |
Mar 14, 2024 | 30.50 | 30.50 | 30.31 | 30.32 | 4,697 | -0.43(-1.40%) |
Mar 13, 2024 | 30.80 | 30.85 | 30.61 | 30.75 | 10,735 | +0.12(+0.39%) |
Mar 12, 2024 | 30.45 | 30.63 | 30.39 | 30.63 | 3,766 | +0.21(+0.69%) |
Mar 11, 2024 | 30.10 | 30.44 | 30.10 | 30.42 | 2,959 | +0.20(+0.68%) |
Mar 08, 2024 | 30.25 | 30.32 | 30.19 | 30.22 | 4,768 | -0.08(-0.28%) |
Mar 07, 2024 | 30.20 | 30.35 | 30.20 | 30.30 | 5,908 | +0.17(+0.56%) |
Mar 06, 2024 | 30.15 | 30.17 | 30.04 | 30.13 | 5,171 | +0.30(+1.01%) |
Mar 05, 2024 | 29.54 | 30.11 | 29.54 | 29.83 | 6,606 | +0.14(+0.47%) |
Mar 04, 2024 | 29.88 | 29.88 | 29.61 | 29.69 | 8,104 | -0.07(-0.24%) |