Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 34.82 | 35.14 | 34.67 | 34.71 | 82,375 | -0.12(-0.34%) |
Apr 30, 2024 | 35.20 | 35.24 | 34.81 | 34.83 | 301,385 | -0.48(-1.35%) |
Apr 29, 2024 | 35.25 | 35.35 | 35.16 | 35.30 | 117,417 | +0.13(+0.38%) |
Apr 26, 2024 | 35.03 | 35.28 | 35.03 | 35.17 | 117,155 | +0.06(+0.17%) |
Apr 25, 2024 | 34.96 | 35.17 | 34.77 | 35.11 | 125,253 | -0.01(-0.03%) |
Apr 24, 2024 | 35.10 | 35.18 | 34.98 | 35.12 | 419,730 | +0.04(+0.13%) |
Apr 23, 2024 | 34.86 | 35.13 | 34.79 | 35.08 | 300,622 | +0.36(+1.02%) |
Apr 22, 2024 | 34.43 | 34.88 | 34.34 | 34.72 | 270,839 | +0.35(+1.02%) |
Apr 19, 2024 | 34.24 | 34.48 | 34.24 | 34.37 | 106,089 | +0.17(+0.50%) |
Apr 18, 2024 | 34.38 | 34.45 | 34.13 | 34.20 | 149,504 | -0.12(-0.35%) |
Apr 17, 2024 | 34.53 | 34.58 | 34.21 | 34.32 | 354,862 | -0.11(-0.32%) |
Apr 16, 2024 | 34.56 | 34.57 | 34.27 | 34.43 | 239,431 | -0.14(-0.40%) |
Apr 15, 2024 | 35.23 | 35.26 | 34.48 | 34.57 | 65,363 | -0.23(-0.66%) |
Apr 12, 2024 | 35.14 | 35.21 | 34.70 | 34.80 | 62,234 | -0.43(-1.22%) |
Apr 11, 2024 | 35.34 | 35.40 | 35.03 | 35.23 | 42,851 | -0.08(-0.23%) |
Apr 10, 2024 | 35.22 | 35.49 | 35.18 | 35.31 | 130,283 | -0.35(-0.98%) |
Apr 09, 2024 | 35.76 | 35.83 | 35.36 | 35.66 | 62,601 | +0.00(+0.00%) |
Apr 08, 2024 | 35.73 | 35.77 | 35.58 | 35.66 | 128,962 | +0.01(+0.03%) |
Apr 05, 2024 | 35.25 | 35.73 | 35.25 | 35.65 | 130,565 | +0.37(+1.05%) |
Apr 04, 2024 | 35.92 | 35.95 | 35.24 | 35.28 | 204,889 | -0.38(-1.07%) |
Apr 03, 2024 | 35.50 | 35.73 | 35.50 | 35.66 | 121,990 | +0.19(+0.54%) |
Apr 02, 2024 | 35.47 | 35.50 | 35.36 | 35.47 | 254,456 | -0.22(-0.62%) |
Apr 01, 2024 | 35.77 | 35.77 | 35.61 | 35.69 | 90,992 | -0.04(-0.11%) |
Mar 28, 2024 | 35.64 | 35.79 | 35.64 | 35.73 | 67,065 | +0.09(+0.25%) |
Mar 27, 2024 | 35.52 | 35.65 | 35.42 | 35.64 | 244,079 | +0.33(+0.93%) |
Mar 26, 2024 | 35.38 | 35.45 | 35.30 | 35.31 | 174,040 | +0.04(+0.11%) |
Mar 25, 2024 | 35.26 | 35.41 | 35.22 | 35.27 | 214,872 | +0.00(+0.00%) |
Mar 22, 2024 | 35.43 | 35.45 | 35.26 | 35.27 | 157,462 | -0.16(-0.45%) |
Mar 21, 2024 | 35.31 | 35.66 | 35.28 | 35.43 | 1,200,355 | +0.32(+0.91%) |
Mar 20, 2024 | 34.67 | 35.13 | 34.67 | 35.11 | 208,972 | +0.39(+1.12%) |
Mar 19, 2024 | 34.45 | 34.73 | 34.45 | 34.72 | 163,220 | +0.21(+0.61%) |
Mar 18, 2024 | 34.58 | 34.61 | 34.45 | 34.51 | 127,180 | +0.08(+0.23%) |
Mar 15, 2024 | 34.29 | 34.49 | 34.29 | 34.43 | 91,165 | +0.05(+0.15%) |
Mar 14, 2024 | 34.57 | 34.57 | 34.19 | 34.38 | 80,703 | -0.04(-0.12%) |
Mar 13, 2024 | 34.47 | 34.55 | 34.39 | 34.42 | 50,017 | +0.13(+0.38%) |
Mar 12, 2024 | 34.20 | 34.36 | 34.10 | 34.29 | 49,604 | +0.17(+0.50%) |
Mar 11, 2024 | 33.96 | 34.12 | 33.82 | 34.12 | 63,332 | +0.08(+0.24%) |
Mar 08, 2024 | 34.21 | 34.21 | 33.95 | 34.04 | 45,926 | -0.15(-0.44%) |
Mar 07, 2024 | 34.13 | 34.23 | 34.12 | 34.19 | 154,805 | +0.33(+0.97%) |
Mar 06, 2024 | 33.87 | 34.01 | 33.75 | 33.86 | 90,187 | +0.17(+0.51%) |
Mar 05, 2024 | 33.72 | 33.91 | 33.57 | 33.69 | 129,526 | -0.12(-0.37%) |
Mar 04, 2024 | 33.65 | 33.90 | 33.65 | 33.81 | 75,530 | +0.13(+0.40%) |