Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 30.74 | 30.79 | 30.68 | 30.69 | 465,643 | +0.04(+0.13%) |
May 06, 2024 | 30.51 | 30.66 | 30.48 | 30.65 | 544,169 | +0.29(+0.96%) |
May 03, 2024 | 30.38 | 30.40 | 30.20 | 30.36 | 1,339,200 | +0.37(+1.23%) |
May 02, 2024 | 30.07 | 30.07 | 29.76 | 29.99 | 614,414 | +0.17(+0.57%) |
May 01, 2024 | 29.97 | 30.21 | 29.82 | 29.82 | 735,095 | -0.24(-0.80%) |
Apr 30, 2024 | 30.45 | 30.46 | 30.05 | 30.06 | 770,762 | -0.42(-1.38%) |
Apr 29, 2024 | 30.36 | 30.48 | 30.31 | 30.48 | 730,676 | +0.14(+0.46%) |
Apr 26, 2024 | 30.21 | 30.43 | 30.17 | 30.34 | 642,261 | +0.16(+0.53%) |
Apr 25, 2024 | 29.99 | 30.25 | 29.88 | 30.18 | 674,456 | -0.02(-0.07%) |
Apr 24, 2024 | 30.32 | 30.33 | 30.10 | 30.20 | 814,948 | -0.01(-0.03%) |
Apr 23, 2024 | 30.02 | 30.27 | 30.02 | 30.21 | 570,876 | +0.26(+0.87%) |
Apr 22, 2024 | 29.88 | 30.13 | 29.74 | 29.95 | 623,266 | +0.23(+0.77%) |
Apr 19, 2024 | 29.87 | 29.98 | 29.63 | 29.72 | 2,590,434 | -0.15(-0.50%) |
Apr 18, 2024 | 30.04 | 30.15 | 29.80 | 29.87 | 773,410 | -0.13(-0.43%) |
Apr 17, 2024 | 30.35 | 30.37 | 29.92 | 30.00 | 877,963 | -0.20(-0.66%) |
Apr 16, 2024 | 30.26 | 30.34 | 30.12 | 30.20 | 994,630 | -0.06(-0.20%) |
Apr 15, 2024 | 30.83 | 30.86 | 30.18 | 30.26 | 694,753 | -0.29(-0.95%) |
Apr 12, 2024 | 30.78 | 30.84 | 30.46 | 30.55 | 461,927 | -0.43(-1.39%) |
Apr 11, 2024 | 30.88 | 31.06 | 30.68 | 30.98 | 814,281 | +0.16(+0.52%) |
Apr 10, 2024 | 30.79 | 30.98 | 30.74 | 30.82 | 695,154 | -0.33(-1.06%) |
Apr 09, 2024 | 31.26 | 31.26 | 30.84 | 31.15 | 623,861 | -0.01(-0.03%) |
Apr 08, 2024 | 31.23 | 31.23 | 31.14 | 31.16 | 413,101 | -0.04(-0.13%) |
Apr 05, 2024 | 30.98 | 31.28 | 30.96 | 31.20 | 648,151 | +0.30(+0.97%) |
Apr 04, 2024 | 31.55 | 31.57 | 30.86 | 30.90 | 1,141,082 | -0.42(-1.34%) |
Apr 03, 2024 | 31.25 | 31.42 | 31.24 | 31.32 | 708,503 | +0.01(+0.03%) |
Apr 02, 2024 | 31.27 | 31.31 | 31.18 | 31.31 | 721,824 | -0.14(-0.45%) |
Apr 01, 2024 | 31.65 | 31.65 | 31.40 | 31.45 | 532,090 | -0.16(-0.51%) |
Mar 28, 2024 | 31.59 | 31.69 | 31.58 | 31.61 | 660,251 | +0.05(+0.16%) |
Mar 27, 2024 | 31.40 | 31.56 | 31.34 | 31.56 | 546,297 | +0.33(+1.06%) |
Mar 26, 2024 | 31.40 | 31.41 | 31.22 | 31.23 | 4,481,229 | -0.10(-0.32%) |
Mar 25, 2024 | 31.42 | 31.42 | 31.32 | 31.33 | 723,364 | -0.13(-0.41%) |
Mar 22, 2024 | 31.62 | 31.62 | 31.45 | 31.46 | 726,214 | -0.13(-0.41%) |
Mar 21, 2024 | 31.57 | 31.72 | 31.52 | 31.59 | 560,971 | +0.20(+0.64%) |
Mar 20, 2024 | 31.11 | 31.41 | 31.09 | 31.39 | 892,486 | +0.28(+0.90%) |
Mar 19, 2024 | 30.88 | 31.15 | 30.84 | 31.11 | 983,874 | +0.22(+0.70%) |
Mar 18, 2024 | 30.98 | 31.01 | 30.87 | 30.89 | 619,423 | +0.10(+0.32%) |
Mar 15, 2024 | 30.76 | 30.90 | 30.71 | 30.79 | 629,605 | -0.19(-0.61%) |
Mar 14, 2024 | 31.15 | 31.15 | 30.79 | 30.98 | 992,199 | -0.03(-0.10%) |
Mar 13, 2024 | 31.04 | 31.09 | 30.92 | 31.01 | 572,516 | -0.01(-0.03%) |
Mar 12, 2024 | 30.78 | 31.04 | 30.72 | 31.02 | 631,055 | +0.35(+1.14%) |
Mar 11, 2024 | 30.67 | 30.68 | 30.48 | 30.67 | 1,042,441 | -0.06(-0.19%) |
Mar 08, 2024 | 30.97 | 31.03 | 30.71 | 30.73 | 683,218 | -0.28(-0.90%) |
Mar 07, 2024 | 30.93 | 31.06 | 30.93 | 31.01 | 1,382,136 | +0.25(+0.81%) |
Mar 06, 2024 | 30.80 | 30.92 | 30.68 | 30.76 | 705,519 | +0.17(+0.55%) |
Mar 05, 2024 | 30.79 | 30.80 | 30.46 | 30.59 | 1,102,500 | -0.28(-0.90%) |
Mar 04, 2024 | 30.93 | 30.98 | 30.87 | 30.87 | 530,665 | -0.04(-0.13%) |