Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 30.50 | 30.58 | 30.07 | 30.23 | 846,567 | -0.07(-0.23%) |
May 02, 2024 | 30.46 | 30.53 | 30.13 | 30.30 | 640,300 | -0.13(-0.43%) |
May 01, 2024 | 30.39 | 30.61 | 30.06 | 30.43 | 332,406 | -0.35(-1.14%) |
Apr 30, 2024 | 30.90 | 31.04 | 30.64 | 30.78 | 556,377 | -0.21(-0.68%) |
Apr 29, 2024 | 30.81 | 31.07 | 30.76 | 30.99 | 482,226 | +0.30(+0.98%) |
Apr 26, 2024 | 30.65 | 30.87 | 30.60 | 30.69 | 263,212 | +0.05(+0.16%) |
Apr 25, 2024 | 30.23 | 30.70 | 30.11 | 30.64 | 1,019,036 | +0.20(+0.66%) |
Apr 24, 2024 | 30.20 | 30.53 | 30.20 | 30.44 | 307,443 | +0.14(+0.46%) |
Apr 23, 2024 | 30.16 | 30.51 | 30.08 | 30.30 | 478,422 | +0.12(+0.40%) |
Apr 22, 2024 | 30.17 | 30.29 | 30.01 | 30.18 | 725,464 | -0.02(-0.07%) |
Apr 19, 2024 | 29.76 | 30.25 | 29.75 | 30.20 | 244,766 | +0.38(+1.27%) |
Apr 18, 2024 | 29.63 | 29.91 | 29.55 | 29.82 | 560,374 | +0.27(+0.91%) |
Apr 17, 2024 | 29.65 | 29.87 | 29.37 | 29.55 | 441,598 | -0.07(-0.24%) |
Apr 16, 2024 | 30.08 | 30.08 | 29.61 | 29.62 | 282,631 | -0.49(-1.63%) |
Apr 15, 2024 | 30.20 | 30.33 | 29.82 | 30.11 | 686,063 | -0.06(-0.20%) |
Apr 12, 2024 | 30.71 | 31.11 | 30.14 | 30.17 | 343,034 | -0.53(-1.73%) |
Apr 11, 2024 | 30.54 | 30.88 | 30.31 | 30.70 | 999,308 | +0.25(+0.82%) |
Apr 10, 2024 | 30.65 | 30.78 | 30.31 | 30.45 | 727,445 | -0.41(-1.33%) |
Apr 09, 2024 | 30.50 | 31.11 | 30.39 | 30.86 | 400,254 | +0.39(+1.28%) |
Apr 08, 2024 | 30.13 | 30.65 | 30.08 | 30.47 | 750,803 | +0.34(+1.13%) |
Apr 05, 2024 | 30.01 | 30.20 | 29.88 | 30.13 | 576,858 | -0.03(-0.10%) |
Apr 04, 2024 | 30.28 | 30.40 | 30.04 | 30.16 | 404,221 | +0.07(+0.23%) |
Apr 03, 2024 | 30.14 | 30.29 | 29.98 | 30.09 | 313,244 | -0.06(-0.20%) |
Apr 02, 2024 | 30.25 | 30.49 | 30.14 | 30.15 | 201,739 | -0.22(-0.72%) |
Apr 01, 2024 | 30.82 | 30.83 | 30.29 | 30.37 | 297,745 | -0.48(-1.56%) |
Mar 28, 2024 | 30.85 | 0 | +0.16(+0.52%) | |||
Mar 27, 2024 | 30.80 | 30.95 | 30.58 | 30.69 | 217,909 | -0.05(-0.16%) |
Mar 26, 2024 | 30.89 | 30.96 | 30.72 | 30.74 | 232,542 | -0.13(-0.42%) |
Mar 25, 2024 | 30.71 | 30.98 | 30.58 | 30.87 | 381,152 | +0.10(+0.32%) |
Mar 22, 2024 | 30.88 | 30.97 | 30.76 | 30.77 | 283,838 | +0.01(+0.03%) |
Mar 21, 2024 | 30.85 | 30.93 | 30.75 | 30.76 | 311,783 | -0.03(-0.10%) |
Mar 20, 2024 | 30.52 | 30.84 | 30.52 | 30.79 | 294,941 | +0.18(+0.59%) |
Mar 19, 2024 | 30.90 | 31.14 | 30.61 | 30.61 | 344,103 | -0.24(-0.78%) |
Mar 18, 2024 | 30.67 | 31.00 | 30.48 | 30.85 | 432,251 | +0.15(+0.49%) |
Mar 15, 2024 | 30.38 | 30.74 | 30.31 | 30.70 | 1,654,836 | +0.33(+1.09%) |
Mar 14, 2024 | 30.75 | 30.75 | 30.18 | 30.37 | 473,019 | -0.28(-0.91%) |
Mar 13, 2024 | 30.80 | 30.85 | 30.57 | 30.65 | 510,505 | -0.18(-0.58%) |
Mar 12, 2024 | 31.04 | 31.04 | 30.64 | 30.83 | 321,157 | -0.10(-0.32%) |
Mar 11, 2024 | 30.98 | 31.14 | 30.84 | 30.93 | 362,543 | -0.16(-0.51%) |
Mar 08, 2024 | 31.19 | 31.24 | 30.96 | 31.09 | 240,634 | -0.03(-0.10%) |
Mar 07, 2024 | 31.13 | 31.17 | 30.90 | 31.12 | 442,275 | +0.12(+0.39%) |
Mar 06, 2024 | 31.05 | 31.24 | 30.73 | 31.00 | 482,675 | +0.11(+0.36%) |
Mar 05, 2024 | 30.77 | 30.97 | 30.70 | 30.89 | 332,046 | +0.10(+0.32%) |
Mar 04, 2024 | 31.06 | 31.14 | 30.56 | 30.79 | 338,949 | -0.20(-0.65%) |