Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 27.15 | 27.45 | 26.86 | 27.39 | 158,988 | +0.39(+1.44%) |
May 09, 2024 | 26.54 | 27.20 | 26.39 | 27.00 | 133,601 | +0.61(+2.31%) |
May 08, 2024 | 26.60 | 26.77 | 26.25 | 26.39 | 158,918 | -0.21(-0.79%) |
May 07, 2024 | 27.17 | 27.17 | 26.49 | 26.60 | 264,146 | -0.41(-1.52%) |
May 06, 2024 | 25.75 | 27.04 | 25.75 | 27.01 | 218,791 | +1.28(+4.97%) |
May 03, 2024 | 25.92 | 27.08 | 25.10 | 25.73 | 522,140 | +0.23(+0.90%) |
May 02, 2024 | 30.67 | 30.73 | 24.44 | 25.50 | 545,226 | -5.22(-16.99%) |
May 01, 2024 | 30.59 | 31.36 | 30.49 | 30.72 | 209,024 | +0.06(+0.20%) |
Apr 30, 2024 | 30.56 | 30.99 | 30.51 | 30.66 | 184,138 | -0.31(-1.00%) |
Apr 29, 2024 | 31.05 | 31.80 | 30.83 | 30.97 | 145,076 | +0.02(+0.06%) |
Apr 26, 2024 | 30.81 | 31.03 | 30.64 | 30.95 | 90,986 | +0.36(+1.18%) |
Apr 25, 2024 | 30.31 | 30.77 | 30.02 | 30.59 | 149,176 | -0.14(-0.46%) |
Apr 24, 2024 | 30.57 | 31.00 | 30.07 | 30.73 | 167,065 | +0.33(+1.09%) |
Apr 23, 2024 | 29.56 | 30.58 | 29.56 | 30.40 | 101,755 | +0.91(+3.09%) |
Apr 22, 2024 | 29.51 | 29.76 | 29.24 | 29.49 | 98,655 | +0.18(+0.61%) |
Apr 19, 2024 | 29.36 | 29.91 | 29.25 | 29.31 | 165,345 | -0.29(-0.98%) |
Apr 18, 2024 | 30.15 | 30.25 | 29.52 | 29.60 | 143,952 | -0.56(-1.86%) |
Apr 17, 2024 | 30.70 | 30.75 | 30.15 | 30.16 | 215,548 | -0.16(-0.53%) |
Apr 16, 2024 | 30.00 | 30.41 | 29.70 | 30.32 | 171,629 | -0.08(-0.26%) |
Apr 15, 2024 | 30.86 | 31.32 | 30.00 | 30.40 | 144,011 | -0.51(-1.65%) |
Apr 12, 2024 | 31.15 | 31.37 | 30.35 | 30.91 | 122,281 | -0.43(-1.37%) |
Apr 11, 2024 | 31.26 | 31.46 | 30.93 | 31.34 | 78,512 | +0.34(+1.10%) |
Apr 10, 2024 | 31.81 | 31.89 | 30.76 | 31.00 | 146,064 | -1.82(-5.55%) |
Apr 09, 2024 | 32.22 | 32.85 | 32.21 | 32.82 | 185,010 | +0.58(+1.80%) |
Apr 08, 2024 | 31.21 | 32.28 | 31.11 | 32.24 | 179,671 | +1.35(+4.37%) |
Apr 05, 2024 | 30.45 | 31.06 | 30.19 | 30.89 | 83,511 | +0.27(+0.88%) |
Apr 04, 2024 | 32.30 | 32.90 | 30.50 | 30.62 | 207,080 | -1.41(-4.40%) |
Apr 03, 2024 | 31.00 | 32.18 | 31.00 | 32.03 | 188,502 | +0.95(+3.06%) |
Apr 02, 2024 | 31.00 | 31.33 | 30.89 | 31.08 | 182,717 | -0.27(-0.86%) |
Apr 01, 2024 | 31.87 | 31.89 | 31.07 | 31.35 | 107,568 | -0.58(-1.82%) |
Mar 28, 2024 | 31.64 | 32.15 | 31.51 | 31.93 | 177,405 | +0.18(+0.57%) |
Mar 27, 2024 | 30.99 | 31.76 | 30.95 | 31.75 | 111,923 | +1.11(+3.62%) |
Mar 26, 2024 | 30.85 | 31.08 | 30.57 | 30.64 | 103,189 | +0.03(+0.10%) |
Mar 25, 2024 | 30.49 | 30.80 | 30.42 | 30.61 | 100,080 | +0.28(+0.92%) |
Mar 22, 2024 | 30.16 | 30.56 | 30.16 | 30.33 | 88,077 | +0.23(+0.76%) |
Mar 21, 2024 | 29.99 | 30.22 | 29.95 | 30.10 | 180,439 | +0.40(+1.35%) |
Mar 20, 2024 | 29.30 | 29.90 | 29.09 | 29.70 | 92,902 | +0.25(+0.85%) |
Mar 19, 2024 | 29.07 | 29.63 | 29.04 | 29.45 | 79,668 | +0.33(+1.13%) |
Mar 18, 2024 | 29.44 | 29.74 | 29.07 | 29.12 | 121,417 | -0.02(-0.07%) |
Mar 15, 2024 | 28.99 | 29.41 | 27.94 | 29.14 | 286,226 | -0.03(-0.10%) |
Mar 14, 2024 | 29.71 | 29.71 | 29.03 | 29.17 | 110,916 | -0.66(-2.21%) |
Mar 13, 2024 | 30.00 | 30.43 | 29.76 | 29.83 | 110,547 | -0.33(-1.09%) |
Mar 12, 2024 | 30.10 | 30.27 | 29.75 | 30.16 | 87,860 | +0.23(+0.77%) |
Mar 11, 2024 | 29.54 | 30.08 | 29.54 | 29.93 | 74,639 | +0.21(+0.71%) |
Mar 08, 2024 | 29.98 | 30.72 | 29.66 | 29.72 | 150,174 | +0.05(+0.17%) |
Mar 07, 2024 | 29.39 | 30.10 | 29.37 | 29.67 | 105,763 | +0.43(+1.47%) |
Mar 06, 2024 | 29.20 | 29.73 | 29.09 | 29.24 | 127,370 | +0.20(+0.69%) |
Mar 05, 2024 | 29.08 | 29.69 | 28.55 | 29.04 | 145,963 | -0.25(-0.85%) |
Mar 04, 2024 | 29.77 | 29.89 | 29.24 | 29.29 | 95,463 | -0.57(-1.91%) |