Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 32.24 | 33.13 | 31.77 | 32.76 | 526,523 | +0.67(+2.09%) |
May 01, 2024 | 32.47 | 32.69 | 31.52 | 32.09 | 500,210 | -0.50(-1.53%) |
Apr 30, 2024 | 32.86 | 33.19 | 32.55 | 32.59 | 261,317 | -0.60(-1.81%) |
Apr 29, 2024 | 33.78 | 33.78 | 32.90 | 33.19 | 334,953 | -0.25(-0.75%) |
Apr 26, 2024 | 33.09 | 33.81 | 32.58 | 33.44 | 205,158 | +0.25(+0.75%) |
Apr 25, 2024 | 32.35 | 33.37 | 32.20 | 33.19 | 376,010 | +0.55(+1.69%) |
Apr 24, 2024 | 32.30 | 32.82 | 32.23 | 32.64 | 357,066 | +0.05(+0.15%) |
Apr 23, 2024 | 31.94 | 33.03 | 31.89 | 32.59 | 405,915 | +0.82(+2.58%) |
Apr 22, 2024 | 32.26 | 32.46 | 31.35 | 31.77 | 385,065 | -0.33(-1.03%) |
Apr 19, 2024 | 31.83 | 32.50 | 31.83 | 32.10 | 287,914 | +0.24(+0.75%) |
Apr 18, 2024 | 31.77 | 32.21 | 31.63 | 31.86 | 496,249 | +0.11(+0.35%) |
Apr 17, 2024 | 32.66 | 32.93 | 31.66 | 31.75 | 305,691 | -0.78(-2.40%) |
Apr 16, 2024 | 32.54 | 32.98 | 32.21 | 32.53 | 292,871 | -0.28(-0.85%) |
Apr 15, 2024 | 32.67 | 33.33 | 32.37 | 32.81 | 346,540 | +0.03(+0.09%) |
Apr 12, 2024 | 33.69 | 33.91 | 32.71 | 32.78 | 388,001 | -1.15(-3.39%) |
Apr 11, 2024 | 34.16 | 34.23 | 33.30 | 33.93 | 315,163 | +0.02(+0.06%) |
Apr 10, 2024 | 33.30 | 34.00 | 32.90 | 33.91 | 290,989 | -0.57(-1.65%) |
Apr 09, 2024 | 35.09 | 35.09 | 34.25 | 34.48 | 201,585 | -0.62(-1.77%) |
Apr 08, 2024 | 34.58 | 35.45 | 34.51 | 35.10 | 179,262 | +0.86(+2.51%) |
Apr 05, 2024 | 34.40 | 34.80 | 33.91 | 34.24 | 267,046 | -0.22(-0.64%) |
Apr 04, 2024 | 35.69 | 35.88 | 34.28 | 34.46 | 296,616 | -1.02(-2.87%) |
Apr 03, 2024 | 35.47 | 36.38 | 35.07 | 35.48 | 240,559 | +0.08(+0.23%) |
Apr 02, 2024 | 35.81 | 35.81 | 34.82 | 35.40 | 241,608 | -0.86(-2.37%) |
Apr 01, 2024 | 36.21 | 36.74 | 35.57 | 36.26 | 289,699 | +0.08(+0.22%) |
Mar 28, 2024 | 36.32 | 36.93 | 35.97 | 36.18 | 633,108 | +0.44(+1.23%) |
Mar 27, 2024 | 33.92 | 36.40 | 33.92 | 35.74 | 379,803 | +2.54(+7.65%) |
Mar 26, 2024 | 33.26 | 33.91 | 32.93 | 33.20 | 662,725 | +0.30(+0.91%) |
Mar 25, 2024 | 34.25 | 34.71 | 32.88 | 32.90 | 552,001 | -1.16(-3.41%) |
Mar 22, 2024 | 35.55 | 35.55 | 33.90 | 34.06 | 389,067 | -1.45(-4.08%) |
Mar 21, 2024 | 36.02 | 36.09 | 35.08 | 35.51 | 285,771 | -0.55(-1.53%) |
Mar 20, 2024 | 35.76 | 36.39 | 35.21 | 36.06 | 214,407 | +0.13(+0.36%) |
Mar 19, 2024 | 34.98 | 35.98 | 34.92 | 35.93 | 187,883 | +0.67(+1.90%) |
Mar 18, 2024 | 35.01 | 35.69 | 34.87 | 35.26 | 541,049 | +0.19(+0.54%) |
Mar 15, 2024 | 34.80 | 35.34 | 34.31 | 35.07 | 540,438 | +0.02(+0.06%) |
Mar 14, 2024 | 36.06 | 36.24 | 34.65 | 35.05 | 384,666 | -1.31(-3.60%) |
Mar 13, 2024 | 36.22 | 37.51 | 36.22 | 36.36 | 445,634 | -0.05(-0.14%) |
Mar 12, 2024 | 36.05 | 36.81 | 35.82 | 36.41 | 227,981 | +0.41(+1.14%) |
Mar 11, 2024 | 36.92 | 36.92 | 35.87 | 36.00 | 325,829 | -0.97(-2.62%) |
Mar 08, 2024 | 38.20 | 38.52 | 36.72 | 36.97 | 267,213 | -0.95(-2.51%) |
Mar 07, 2024 | 37.98 | 38.77 | 37.80 | 37.92 | 329,812 | -0.21(-0.55%) |
Mar 06, 2024 | 37.35 | 38.35 | 36.91 | 38.13 | 449,564 | +1.14(+3.08%) |
Mar 05, 2024 | 36.17 | 37.25 | 36.10 | 36.99 | 326,015 | +0.51(+1.40%) |
Mar 04, 2024 | 35.48 | 36.99 | 35.48 | 36.48 | 809,202 | +1.00(+2.82%) |