Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 29.47 | 30.21 | 29.43 | 29.92 | 6,306,569 | +0.66(+2.26%) |
May 03, 2024 | 29.27 | 29.79 | 28.92 | 29.26 | 9,600,761 | +0.08(+0.27%) |
May 02, 2024 | 30.12 | 30.82 | 28.90 | 29.18 | 13,327,803 | -1.32(-4.33%) |
May 01, 2024 | 31.09 | 31.37 | 30.15 | 30.50 | 7,637,276 | -0.94(-2.99%) |
Apr 30, 2024 | 32.46 | 32.49 | 31.41 | 31.44 | 6,412,841 | -1.28(-3.91%) |
Apr 29, 2024 | 32.41 | 32.83 | 32.39 | 32.72 | 4,261,420 | +0.23(+0.71%) |
Apr 26, 2024 | 32.26 | 32.59 | 32.02 | 32.49 | 4,801,254 | +0.13(+0.40%) |
Apr 25, 2024 | 32.09 | 32.44 | 31.53 | 32.36 | 8,109,786 | +0.31(+0.97%) |
Apr 24, 2024 | 31.98 | 32.19 | 31.64 | 32.05 | 4,522,163 | -0.01(-0.03%) |
Apr 23, 2024 | 32.11 | 32.38 | 31.71 | 32.06 | 6,781,437 | -0.41(-1.26%) |
Apr 22, 2024 | 32.23 | 32.66 | 31.77 | 32.47 | 4,381,642 | +0.11(+0.34%) |
Apr 19, 2024 | 32.16 | 32.95 | 32.15 | 32.36 | 4,814,467 | +0.18(+0.56%) |
Apr 18, 2024 | 32.13 | 32.49 | 31.87 | 32.18 | 5,723,784 | +0.17(+0.53%) |
Apr 17, 2024 | 32.25 | 32.62 | 31.89 | 32.01 | 6,040,208 | -0.24(-0.74%) |
Apr 16, 2024 | 32.54 | 32.72 | 31.86 | 32.25 | 6,136,200 | -0.65(-1.99%) |
Apr 15, 2024 | 33.28 | 33.62 | 32.75 | 32.90 | 8,233,990 | -0.56(-1.66%) |
Apr 12, 2024 | 34.58 | 34.98 | 33.38 | 33.46 | 7,123,419 | -0.67(-1.98%) |
Apr 11, 2024 | 34.96 | 34.97 | 33.88 | 34.13 | 4,775,755 | -0.65(-1.85%) |
Apr 10, 2024 | 34.21 | 34.90 | 34.12 | 34.78 | 5,841,078 | +0.16(+0.46%) |
Apr 09, 2024 | 34.86 | 35.06 | 34.26 | 34.62 | 6,598,386 | -0.15(-0.43%) |
Apr 08, 2024 | 35.45 | 35.77 | 34.66 | 34.77 | 6,343,550 | -0.69(-1.96%) |
Apr 05, 2024 | 35.06 | 35.58 | 34.74 | 35.46 | 6,102,850 | +0.31(+0.87%) |
Apr 04, 2024 | 35.10 | 35.56 | 34.72 | 35.16 | 6,986,429 | +0.22(+0.62%) |
Apr 03, 2024 | 35.30 | 35.63 | 34.61 | 34.94 | 9,869,793 | -0.13(-0.37%) |
Apr 02, 2024 | 35.29 | 35.44 | 34.53 | 35.07 | 7,232,341 | -0.09(-0.25%) |