Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 32.36 | 32.50 | 32.36 | 32.42 | 381,202 | -0.25(-0.77%) |
May 08, 2024 | 32.56 | 32.68 | 32.55 | 32.67 | 137,354 | +0.25(+0.77%) |
May 07, 2024 | 32.46 | 32.53 | 32.41 | 32.42 | 133,070 | +0.30(+0.93%) |
May 06, 2024 | 31.87 | 32.14 | 31.86 | 32.12 | 240,602 | +0.35(+1.10%) |
May 03, 2024 | 31.87 | 31.88 | 31.55 | 31.77 | 221,905 | +0.13(+0.41%) |
May 02, 2024 | 31.58 | 31.68 | 31.36 | 31.64 | 606,227 | +0.40(+1.28%) |
May 01, 2024 | 31.26 | 31.59 | 31.04 | 31.24 | 399,803 | -0.04(-0.13%) |
Apr 30, 2024 | 31.53 | 31.74 | 31.28 | 31.28 | 570,645 | -1.05(-3.25%) |
Apr 29, 2024 | 32.26 | 32.39 | 32.19 | 32.33 | 237,629 | +0.12(+0.37%) |
Apr 26, 2024 | 32.21 | 32.27 | 32.14 | 32.21 | 122,913 | +0.36(+1.13%) |
Apr 25, 2024 | 31.56 | 31.89 | 31.43 | 31.85 | 161,343 | -0.05(-0.16%) |
Apr 24, 2024 | 31.89 | 31.95 | 31.79 | 31.90 | 267,203 | -0.14(-0.44%) |
Apr 23, 2024 | 31.83 | 32.11 | 31.82 | 32.04 | 200,367 | +0.57(+1.81%) |
Apr 22, 2024 | 31.20 | 31.54 | 31.20 | 31.47 | 301,011 | +0.52(+1.68%) |
Apr 19, 2024 | 30.97 | 31.07 | 30.87 | 30.95 | 3,253,465 | -0.01(-0.03%) |
Apr 18, 2024 | 30.95 | 31.18 | 30.92 | 30.96 | 274,176 | +0.18(+0.58%) |
Apr 17, 2024 | 30.84 | 30.92 | 30.66 | 30.78 | 246,074 | +0.42(+1.38%) |
Apr 16, 2024 | 30.44 | 30.50 | 30.22 | 30.36 | 263,050 | -0.17(-0.56%) |
Apr 15, 2024 | 30.89 | 30.99 | 30.50 | 30.53 | 460,815 | -0.20(-0.65%) |
Apr 12, 2024 | 30.82 | 31.00 | 30.66 | 30.73 | 141,137 | -0.33(-1.06%) |
Apr 11, 2024 | 31.18 | 31.18 | 30.73 | 31.06 | 311,796 | -0.27(-0.86%) |
Apr 10, 2024 | 31.30 | 31.47 | 31.13 | 31.33 | 285,587 | -0.61(-1.91%) |
Apr 09, 2024 | 32.16 | 32.16 | 31.81 | 31.94 | 237,619 | -0.08(-0.25%) |
Apr 08, 2024 | 32.00 | 32.12 | 31.95 | 32.02 | 215,665 | +0.14(+0.44%) |
Apr 05, 2024 | 31.85 | 31.96 | 31.68 | 31.88 | 219,158 | -0.15(-0.47%) |
Apr 04, 2024 | 32.54 | 32.57 | 32.02 | 32.03 | 405,289 | -0.06(-0.19%) |
Apr 03, 2024 | 32.01 | 32.18 | 31.97 | 32.09 | 322,277 | +0.21(+0.66%) |
Apr 02, 2024 | 31.92 | 31.92 | 31.78 | 31.88 | 760,595 | -0.13(-0.41%) |
Apr 01, 2024 | 32.16 | 32.29 | 31.96 | 32.01 | 715,632 | -0.16(-0.50%) |
Mar 28, 2024 | 32.22 | 32.31 | 32.12 | 32.17 | 166,989 | -0.19(-0.59%) |
Mar 27, 2024 | 32.20 | 32.37 | 32.20 | 32.36 | 106,057 | +0.46(+1.44%) |
Mar 26, 2024 | 32.05 | 32.08 | 31.90 | 31.90 | 83,198 | +0.05(+0.16%) |
Mar 25, 2024 | 31.83 | 32.02 | 31.79 | 31.85 | 145,854 | +0.09(+0.28%) |
Mar 22, 2024 | 31.80 | 31.82 | 31.71 | 31.76 | 107,838 | +0.16(+0.51%) |
Mar 21, 2024 | 31.75 | 31.85 | 31.59 | 31.60 | 204,626 | -0.02(-0.06%) |
Mar 20, 2024 | 31.03 | 31.65 | 31.03 | 31.62 | 149,492 | +0.51(+1.64%) |
Mar 19, 2024 | 31.03 | 31.16 | 30.95 | 31.11 | 212,700 | +0.19(+0.61%) |
Mar 18, 2024 | 31.05 | 31.06 | 30.88 | 30.92 | 177,485 | -0.07(-0.23%) |
Mar 15, 2024 | 31.00 | 31.07 | 30.91 | 30.99 | 143,978 | +0.36(+1.18%) |
Mar 14, 2024 | 30.92 | 30.94 | 30.50 | 30.63 | 158,750 | -0.45(-1.45%) |
Mar 13, 2024 | 31.12 | 31.20 | 31.08 | 31.08 | 303,121 | +0.33(+1.07%) |
Mar 12, 2024 | 30.66 | 30.78 | 30.59 | 30.75 | 156,381 | +0.08(+0.26%) |
Mar 11, 2024 | 30.60 | 30.69 | 30.50 | 30.67 | 153,923 | +0.14(+0.46%) |
Mar 08, 2024 | 30.70 | 30.76 | 30.48 | 30.53 | 180,076 | -0.05(-0.16%) |
Mar 07, 2024 | 30.43 | 30.64 | 30.43 | 30.58 | 104,370 | +0.58(+1.93%) |
Mar 06, 2024 | 30.09 | 30.16 | 29.98 | 30.00 | 88,394 | +0.31(+1.04%) |
Mar 05, 2024 | 29.61 | 29.76 | 29.59 | 29.69 | 204,368 | +0.16(+0.54%) |
Mar 04, 2024 | 29.42 | 29.57 | 29.42 | 29.53 | 119,049 | +0.04(+0.14%) |
Mar 01, 2024 | 29.44 | 29.54 | 29.22 | 29.49 | 145,725 | +0.23(+0.79%) |
Feb 29, 2024 | 29.54 | 29.54 | 29.11 | 29.26 | 386,986 | -0.18(-0.61%) |
Feb 28, 2024 | 29.54 | 29.57 | 29.44 | 29.44 | 120,519 | -0.23(-0.78%) |
Feb 27, 2024 | 29.62 | 29.75 | 29.60 | 29.67 | 96,133 | -0.03(-0.10%) |
Feb 26, 2024 | 29.77 | 29.77 | 29.67 | 29.70 | 168,522 | -0.02(-0.07%) |
Feb 23, 2024 | 29.68 | 29.80 | 29.66 | 29.72 | 315,479 | -0.09(-0.30%) |
Feb 22, 2024 | 29.86 | 29.88 | 29.65 | 29.81 | 375,336 | +0.04(+0.13%) |
Feb 21, 2024 | 29.64 | 29.79 | 29.62 | 29.77 | 242,805 | +0.22(+0.74%) |
Feb 20, 2024 | 29.39 | 29.55 | 29.39 | 29.55 | 900,852 | +0.74(+2.57%) |
Feb 16, 2024 | 28.84 | 28.95 | 28.74 | 28.81 | 261,810 | -0.36(-1.23%) |
Feb 15, 2024 | 28.88 | 29.20 | 28.88 | 29.17 | 311,406 | +0.16(+0.55%) |
Feb 14, 2024 | 28.95 | 29.02 | 28.88 | 29.01 | 550,773 | +0.25(+0.87%) |
Feb 13, 2024 | 29.06 | 29.06 | 28.71 | 28.76 | 492,154 | -0.48(-1.64%) |
Feb 12, 2024 | 29.16 | 29.31 | 29.14 | 29.24 | 114,590 | +0.09(+0.31%) |
Feb 09, 2024 | 28.95 | 29.16 | 28.88 | 29.15 | 461,628 | +0.10(+0.34%) |
Feb 08, 2024 | 29.04 | 29.07 | 28.98 | 29.05 | 327,583 | -0.04(-0.14%) |
Feb 07, 2024 | 29.14 | 29.14 | 28.93 | 29.09 | 297,205 | -0.27(-0.92%) |
Feb 06, 2024 | 29.20 | 29.38 | 29.20 | 29.36 | 166,205 | +0.12(+0.41%) |
Feb 05, 2024 | 29.25 | 29.28 | 29.06 | 29.24 | 406,747 | -0.45(-1.52%) |
Feb 02, 2024 | 29.68 | 29.70 | 29.57 | 29.69 | 2,974,598 | -0.09(-0.30%) |
Feb 01, 2024 | 29.69 | 29.80 | 29.46 | 29.78 | 605,111 | +0.24(+0.81%) |
Jan 31, 2024 | 29.88 | 29.92 | 29.49 | 29.54 | 239,140 | -0.08(-0.27%) |
Jan 30, 2024 | 29.50 | 29.64 | 29.50 | 29.62 | 429,562 | +0.41(+1.40%) |
Jan 29, 2024 | 29.00 | 29.21 | 28.94 | 29.21 | 135,696 | -0.15(-0.51%) |
Jan 26, 2024 | 29.32 | 29.39 | 29.26 | 29.36 | 324,373 | +0.06(+0.20%) |
Jan 25, 2024 | 29.31 | 29.31 | 29.13 | 29.30 | 136,447 | -0.16(-0.54%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.46 | 29.46 | 178,943 | +0.23(+0.79%) |
Jan 23, 2024 | 29.24 | 29.29 | 29.06 | 29.23 | 228,329 | -0.29(-0.98%) |
Jan 22, 2024 | 29.55 | 29.64 | 29.48 | 29.52 | 388,760 | +0.09(+0.31%) |
Jan 19, 2024 | 29.30 | 29.43 | 29.13 | 29.43 | 1,069,132 | +0.03(+0.10%) |
Jan 18, 2024 | 29.41 | 29.42 | 29.24 | 29.40 | 358,780 | +0.06(+0.20%) |
Jan 17, 2024 | 29.23 | 29.37 | 29.16 | 29.34 | 1,043,624 | -0.32(-1.08%) |
Jan 16, 2024 | 29.79 | 29.82 | 29.62 | 29.66 | 259,612 | -0.68(-2.24%) |
Jan 12, 2024 | 30.40 | 30.52 | 30.29 | 30.34 | 1,459,214 | +0.06(+0.20%) |
Jan 11, 2024 | 30.38 | 30.46 | 30.05 | 30.28 | 141,305 | -0.12(-0.39%) |
Jan 10, 2024 | 30.24 | 30.45 | 30.23 | 30.40 | 162,648 | +0.21(+0.70%) |
Jan 09, 2024 | 30.09 | 30.26 | 30.05 | 30.19 | 240,809 | -0.65(-2.11%) |
Jan 08, 2024 | 30.70 | 30.86 | 30.69 | 30.84 | 138,493 | +0.27(+0.88%) |
Jan 05, 2024 | 30.49 | 30.84 | 30.49 | 30.57 | 118,279 | -0.01(-0.03%) |
Jan 04, 2024 | 30.46 | 30.72 | 30.46 | 30.58 | 151,209 | +0.43(+1.43%) |
Jan 03, 2024 | 30.18 | 30.25 | 30.07 | 30.15 | 462,009 | -0.35(-1.15%) |