Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 35.21 | 35.36 | 35.01 | 35.22 | 114,042 | +0.17(+0.49%) |
May 03, 2024 | 35.11 | 35.16 | 34.80 | 35.05 | 61,384 | +0.21(+0.62%) |
May 02, 2024 | 34.65 | 34.84 | 34.42 | 34.84 | 43,770 | +0.59(+1.71%) |
May 01, 2024 | 34.41 | 34.63 | 34.04 | 34.25 | 39,718 | +0.01(+0.03%) |
Apr 30, 2024 | 34.56 | 34.56 | 34.00 | 34.24 | 115,086 | -0.35(-1.01%) |
Apr 29, 2024 | 34.28 | 34.64 | 34.21 | 34.59 | 76,188 | +0.43(+1.26%) |
Apr 26, 2024 | 34.26 | 34.26 | 33.93 | 34.16 | 31,256 | +0.20(+0.59%) |
Apr 25, 2024 | 33.50 | 34.04 | 33.50 | 33.96 | 28,787 | +0.24(+0.71%) |
Apr 24, 2024 | 33.90 | 33.90 | 33.41 | 33.72 | 31,982 | +0.02(+0.06%) |
Apr 23, 2024 | 33.58 | 33.77 | 33.35 | 33.70 | 82,489 | +0.13(+0.39%) |
Apr 22, 2024 | 33.57 | 33.61 | 33.20 | 33.57 | 41,094 | +0.01(+0.03%) |
Apr 19, 2024 | 33.72 | 33.72 | 33.41 | 33.56 | 34,861 | -0.09(-0.27%) |
Apr 18, 2024 | 33.85 | 34.21 | 33.42 | 33.65 | 61,133 | +0.08(+0.24%) |
Apr 17, 2024 | 33.35 | 33.68 | 33.35 | 33.57 | 49,999 | +0.41(+1.24%) |
Apr 16, 2024 | 33.34 | 33.36 | 33.11 | 33.16 | 84,063 | -0.50(-1.49%) |
Apr 15, 2024 | 33.71 | 34.02 | 33.58 | 33.66 | 56,014 | -0.06(-0.18%) |
Apr 12, 2024 | 34.20 | 34.20 | 33.69 | 33.72 | 94,941 | -0.53(-1.54%) |
Apr 11, 2024 | 34.16 | 34.27 | 34.02 | 34.25 | 25,085 | +0.34(+1.00%) |
Apr 10, 2024 | 34.01 | 34.01 | 33.75 | 33.91 | 66,338 | -0.25(-0.73%) |
Apr 09, 2024 | 34.15 | 34.22 | 34.02 | 34.16 | 81,547 | +0.18(+0.53%) |
Apr 08, 2024 | 33.81 | 34.02 | 33.81 | 33.98 | 36,662 | +0.29(+0.86%) |
Apr 05, 2024 | 33.51 | 34.15 | 33.51 | 33.69 | 50,120 | +0.03(+0.09%) |
Apr 04, 2024 | 34.04 | 34.07 | 33.65 | 33.66 | 59,387 | -0.09(-0.27%) |
Apr 03, 2024 | 33.72 | 34.06 | 33.62 | 33.75 | 126,774 | +0.12(+0.36%) |
Apr 02, 2024 | 33.53 | 33.66 | 33.50 | 33.63 | 39,046 | +0.04(+0.12%) |
Apr 01, 2024 | 33.42 | 33.74 | 33.39 | 33.59 | 50,458 | +0.05(+0.15%) |
Mar 28, 2024 | 33.44 | 33.94 | 33.44 | 33.54 | 52,108 | +0.00(+0.00%) |
Mar 27, 2024 | 33.31 | 33.56 | 33.31 | 33.54 | 35,081 | +0.24(+0.72%) |
Mar 26, 2024 | 33.54 | 33.54 | 33.24 | 33.30 | 473,703 | -0.05(-0.15%) |
Mar 25, 2024 | 33.31 | 33.36 | 33.16 | 33.35 | 21,924 | +0.14(+0.42%) |
Mar 22, 2024 | 33.37 | 33.37 | 33.08 | 33.21 | 49,412 | -0.18(-0.54%) |
Mar 21, 2024 | 33.81 | 33.81 | 33.32 | 33.39 | 32,143 | -0.38(-1.14%) |
Mar 20, 2024 | 33.44 | 33.84 | 33.36 | 33.77 | 42,139 | +0.36(+1.08%) |
Mar 19, 2024 | 33.32 | 33.49 | 33.15 | 33.42 | 99,827 | +0.01(+0.03%) |
Mar 18, 2024 | 33.59 | 33.59 | 33.34 | 33.41 | 23,607 | +0.09(+0.26%) |
Mar 15, 2024 | 33.52 | 33.52 | 33.05 | 33.32 | 49,841 | -0.14(-0.42%) |
Mar 14, 2024 | 33.84 | 33.84 | 33.25 | 33.46 | 44,752 | -0.31(-0.92%) |
Mar 13, 2024 | 33.74 | 33.84 | 33.54 | 33.77 | 43,438 | -0.05(-0.15%) |
Mar 12, 2024 | 33.84 | 33.84 | 33.44 | 33.82 | 45,188 | +0.17(+0.51%) |
Mar 11, 2024 | 33.94 | 33.94 | 33.40 | 33.65 | 51,510 | -0.35(-1.03%) |
Mar 08, 2024 | 34.35 | 34.35 | 33.87 | 34.00 | 98,443 | -0.14(-0.41%) |
Mar 07, 2024 | 34.13 | 34.18 | 33.90 | 34.14 | 192,176 | +0.17(+0.50%) |
Mar 06, 2024 | 33.50 | 34.11 | 33.50 | 33.97 | 33,389 | +0.62(+1.86%) |
Mar 05, 2024 | 33.27 | 33.47 | 33.25 | 33.35 | 45,259 | +0.02(+0.06%) |
Mar 04, 2024 | 33.27 | 33.43 | 33.21 | 33.33 | 44,378 | +0.21(+0.63%) |