Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 31.64 | 32.02 | 31.55 | 31.58 | 1,808,940 | -0.15(-0.47%) |
Apr 30, 2024 | 32.14 | 32.20 | 31.71 | 31.73 | 1,261,830 | -0.62(-1.92%) |
Apr 29, 2024 | 32.23 | 32.35 | 32.16 | 32.35 | 1,433,375 | +0.24(+0.75%) |
Apr 26, 2024 | 32.02 | 32.18 | 32.00 | 32.11 | 1,274,066 | +0.17(+0.53%) |
Apr 25, 2024 | 31.64 | 32.01 | 31.55 | 31.94 | 2,105,276 | +0.06(+0.19%) |
Apr 24, 2024 | 31.94 | 31.94 | 31.67 | 31.88 | 1,691,527 | -0.02(-0.06%) |
Apr 23, 2024 | 31.56 | 31.93 | 31.50 | 31.90 | 2,803,286 | +0.54(+1.72%) |
Apr 22, 2024 | 31.23 | 31.52 | 31.14 | 31.36 | 1,446,882 | +0.26(+0.84%) |
Apr 19, 2024 | 31.22 | 31.35 | 31.03 | 31.10 | 1,593,081 | -0.10(-0.32%) |
Apr 18, 2024 | 31.40 | 31.57 | 31.17 | 31.20 | 1,810,036 | -0.09(-0.29%) |
Apr 17, 2024 | 31.60 | 31.64 | 31.18 | 31.29 | 1,610,506 | -0.17(-0.54%) |
Apr 16, 2024 | 31.50 | 31.60 | 31.33 | 31.46 | 1,460,437 | -0.04(-0.13%) |
Apr 15, 2024 | 32.09 | 32.16 | 31.41 | 31.50 | 2,043,268 | -0.30(-0.94%) |
Apr 12, 2024 | 32.06 | 32.12 | 31.69 | 31.80 | 1,429,879 | -0.50(-1.55%) |
Apr 11, 2024 | 32.23 | 32.41 | 31.97 | 32.30 | 1,198,350 | +0.17(+0.53%) |
Apr 10, 2024 | 32.05 | 32.24 | 32.00 | 32.13 | 1,729,189 | -0.33(-1.02%) |
Apr 09, 2024 | 32.62 | 32.62 | 32.14 | 32.46 | 1,555,384 | -0.03(-0.09%) |
Apr 08, 2024 | 32.52 | 32.55 | 32.41 | 32.49 | 1,167,878 | +0.05(+0.15%) |
Apr 05, 2024 | 32.13 | 32.52 | 32.10 | 32.44 | 1,549,960 | +0.38(+1.19%) |
Apr 04, 2024 | 32.67 | 32.74 | 32.02 | 32.06 | 1,758,199 | -0.36(-1.11%) |
Apr 03, 2024 | 32.22 | 32.50 | 32.22 | 32.42 | 1,531,625 | +0.15(+0.46%) |
Apr 02, 2024 | 32.31 | 32.32 | 32.17 | 32.27 | 1,516,304 | -0.23(-0.71%) |
Apr 01, 2024 | 32.56 | 32.61 | 32.43 | 32.50 | 1,712,108 | +0.00(+0.00%) |
Mar 28, 2024 | 32.51 | 32.56 | 32.55 | 32.50 | 3,053,310 | +0.02(+0.06%) |
Mar 27, 2024 | 32.27 | 32.48 | 32.22 | 32.48 | 1,294,035 | +0.40(+1.24%) |
Mar 26, 2024 | 32.24 | 32.28 | 32.07 | 32.08 | 1,167,325 | -0.06(-0.19%) |
Mar 25, 2024 | 32.17 | 32.22 | 32.10 | 32.14 | 1,008,603 | -0.09(-0.28%) |
Mar 22, 2024 | 32.35 | 32.44 | 32.21 | 32.23 | 1,000,616 | -0.14(-0.43%) |
Mar 21, 2024 | 32.31 | 32.50 | 32.31 | 32.37 | 1,223,814 | +0.31(+0.96%) |
Mar 20, 2024 | 31.74 | 32.10 | 31.68 | 32.06 | 1,392,090 | +0.30(+0.94%) |
Mar 19, 2024 | 31.53 | 31.77 | 31.51 | 31.76 | 1,229,454 | +0.20(+0.63%) |
Mar 18, 2024 | 31.58 | 31.66 | 31.53 | 31.56 | 952,254 | +0.10(+0.32%) |
Mar 15, 2024 | 31.38 | 31.56 | 31.38 | 31.46 | 1,201,032 | -0.12(-0.38%) |
Mar 14, 2024 | 31.72 | 31.72 | 31.40 | 31.58 | 1,249,400 | -0.08(-0.25%) |
Mar 13, 2024 | 31.66 | 31.75 | 31.57 | 31.66 | 1,889,305 | -0.01(-0.03%) |
Mar 12, 2024 | 31.57 | 31.70 | 31.42 | 31.67 | 1,184,913 | +0.19(+0.60%) |
Mar 11, 2024 | 31.41 | 31.49 | 31.21 | 31.48 | 1,475,618 | -0.02(-0.06%) |
Mar 08, 2024 | 31.74 | 31.87 | 31.47 | 31.50 | 1,368,581 | -0.21(-0.66%) |
Mar 07, 2024 | 31.53 | 31.74 | 31.53 | 31.71 | 1,598,291 | +0.40(+1.27%) |
Mar 06, 2024 | 31.37 | 31.50 | 31.25 | 31.31 | 1,789,752 | +0.17(+0.54%) |
Mar 05, 2024 | 31.36 | 31.45 | 31.02 | 31.14 | 1,445,379 | -0.33(-1.05%) |
Mar 04, 2024 | 31.39 | 31.56 | 31.36 | 31.47 | 1,346,388 | +0.04(+0.13%) |