Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 31.01 | 31.18 | 30.95 | 31.18 | 12,579 | +0.30(+0.97%) |
May 02, 2024 | 31.12 | 31.12 | 30.85 | 30.88 | 18,860 | -0.27(-0.87%) |
May 01, 2024 | 31.23 | 31.42 | 31.12 | 31.15 | 32,278 | +0.00(+0.00%) |
Apr 30, 2024 | 31.44 | 31.45 | 31.15 | 31.15 | 40,732 | +0.12(+0.39%) |
Apr 29, 2024 | 31.13 | 31.13 | 31.00 | 31.03 | 19,531 | -0.09(-0.28%) |
Apr 26, 2024 | 30.83 | 31.16 | 30.82 | 31.12 | 10,936 | +0.69(+2.26%) |
Apr 25, 2024 | 30.21 | 30.45 | 30.14 | 30.43 | 14,637 | -0.39(-1.27%) |
Apr 24, 2024 | 30.83 | 30.83 | 30.67 | 30.82 | 22,836 | +0.25(+0.82%) |
Apr 23, 2024 | 30.50 | 30.62 | 30.45 | 30.57 | 26,067 | +0.04(+0.13%) |
Apr 22, 2024 | 30.45 | 30.60 | 30.34 | 30.53 | 26,163 | +0.35(+1.16%) |
Apr 19, 2024 | 30.28 | 30.36 | 30.15 | 30.18 | 19,024 | -0.19(-0.63%) |
Apr 18, 2024 | 30.48 | 30.59 | 30.35 | 30.37 | 18,253 | -0.02(-0.07%) |
Apr 17, 2024 | 30.55 | 30.60 | 30.29 | 30.39 | 39,959 | -0.38(-1.23%) |
Apr 16, 2024 | 30.87 | 30.89 | 30.74 | 30.77 | 91,170 | -0.33(-1.06%) |
Apr 15, 2024 | 31.49 | 31.56 | 31.10 | 31.10 | 14,819 | +0.08(+0.26%) |
Apr 12, 2024 | 31.13 | 31.25 | 30.98 | 31.02 | 21,369 | -0.39(-1.24%) |
Apr 11, 2024 | 31.35 | 31.42 | 31.11 | 31.41 | 21,798 | +0.36(+1.16%) |
Apr 10, 2024 | 31.05 | 31.14 | 30.96 | 31.05 | 20,598 | -0.21(-0.67%) |
Apr 09, 2024 | 31.43 | 31.43 | 31.16 | 31.26 | 16,849 | +0.07(+0.22%) |
Apr 08, 2024 | 31.16 | 31.27 | 31.16 | 31.19 | 35,065 | +0.21(+0.69%) |
Apr 05, 2024 | 30.90 | 31.02 | 30.82 | 30.98 | 15,238 | +0.17(+0.55%) |
Apr 04, 2024 | 31.31 | 31.31 | 30.80 | 30.81 | 22,387 | -0.33(-1.06%) |
Apr 03, 2024 | 30.96 | 31.19 | 30.96 | 31.14 | 15,408 | +0.23(+0.74%) |
Apr 02, 2024 | 30.96 | 30.96 | 30.69 | 30.91 | 22,592 | -0.20(-0.64%) |
Apr 01, 2024 | 31.09 | 31.12 | 31.00 | 31.11 | 41,466 | -0.34(-1.08%) |
Mar 28, 2024 | 31.53 | 31.53 | 31.42 | 31.45 | 55,129 | -0.12(-0.39%) |
Mar 27, 2024 | 31.55 | 31.57 | 31.45 | 31.57 | 18,513 | +0.10(+0.32%) |
Mar 26, 2024 | 31.51 | 31.59 | 31.45 | 31.47 | 18,493 | +0.13(+0.41%) |
Mar 25, 2024 | 31.60 | 31.60 | 31.26 | 31.34 | 36,612 | -0.30(-0.95%) |
Mar 22, 2024 | 31.71 | 31.71 | 31.61 | 31.64 | 31,194 | -0.05(-0.15%) |
Mar 21, 2024 | 31.56 | 31.70 | 31.56 | 31.69 | 36,958 | +0.27(+0.85%) |
Mar 20, 2024 | 31.36 | 31.45 | 31.29 | 31.42 | 32,881 | +0.25(+0.81%) |
Mar 19, 2024 | 30.90 | 31.19 | 30.90 | 31.17 | 58,664 | +0.52(+1.69%) |
Mar 18, 2024 | 30.57 | 30.66 | 30.56 | 30.65 | 26,635 | +0.43(+1.42%) |
Mar 15, 2024 | 30.17 | 30.22 | 29.89 | 30.22 | 19,951 | +0.45(+1.51%) |
Mar 14, 2024 | 29.94 | 29.98 | 29.73 | 29.77 | 20,541 | -0.06(-0.20%) |
Mar 13, 2024 | 29.75 | 29.84 | 29.71 | 29.83 | 27,927 | -0.20(-0.66%) |
Mar 12, 2024 | 29.85 | 30.07 | 29.80 | 30.03 | 10,142 | +0.31(+1.04%) |
Mar 11, 2024 | 29.90 | 29.90 | 29.60 | 29.72 | 54,937 | -0.65(-2.14%) |
Mar 08, 2024 | 30.55 | 30.62 | 30.37 | 30.37 | 38,656 | -0.25(-0.82%) |
Mar 07, 2024 | 30.65 | 30.69 | 30.57 | 30.62 | 58,769 | -0.27(-0.86%) |
Mar 06, 2024 | 30.92 | 30.99 | 30.79 | 30.89 | 32,155 | +0.34(+1.10%) |
Mar 05, 2024 | 30.67 | 30.71 | 30.48 | 30.55 | 25,497 | +0.07(+0.23%) |
Mar 04, 2024 | 30.51 | 30.54 | 30.40 | 30.48 | 26,520 | -0.10(-0.33%) |