Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 32.17 | 32.39 | 30.82 | 30.90 | 4,008,079 | -2.01(-6.11%) |
May 07, 2024 | 32.00 | 33.50 | 31.75 | 32.91 | 3,665,522 | -0.11(-0.33%) |
May 06, 2024 | 32.84 | 33.29 | 31.49 | 33.02 | 2,699,809 | +0.09(+0.27%) |
May 03, 2024 | 33.41 | 33.64 | 32.79 | 32.93 | 2,400,977 | -0.09(-0.27%) |
May 02, 2024 | 32.85 | 33.55 | 32.59 | 33.02 | 2,234,458 | +0.95(+2.96%) |
May 01, 2024 | 32.02 | 32.68 | 31.78 | 32.07 | 1,993,517 | +0.07(+0.22%) |
Apr 30, 2024 | 32.30 | 32.68 | 31.70 | 32.00 | 1,871,334 | -0.61(-1.87%) |
Apr 29, 2024 | 32.39 | 32.78 | 32.23 | 32.61 | 1,435,587 | +0.12(+0.37%) |
Apr 26, 2024 | 31.69 | 32.61 | 31.41 | 32.49 | 1,743,706 | +0.68(+2.14%) |
Apr 25, 2024 | 31.00 | 31.89 | 30.68 | 31.81 | 2,575,633 | +0.27(+0.86%) |
Apr 24, 2024 | 33.26 | 33.71 | 31.11 | 31.54 | 3,395,573 | -0.59(-1.84%) |
Apr 23, 2024 | 33.12 | 33.30 | 31.60 | 32.13 | 4,274,866 | -0.77(-2.34%) |
Apr 22, 2024 | 32.95 | 33.96 | 32.67 | 32.90 | 2,617,150 | -0.03(-0.09%) |
Apr 19, 2024 | 33.01 | 33.44 | 32.67 | 32.93 | 2,013,575 | -0.22(-0.66%) |
Apr 18, 2024 | 33.26 | 34.40 | 33.15 | 33.15 | 2,245,594 | -0.22(-0.66%) |
Apr 17, 2024 | 34.01 | 34.25 | 33.33 | 33.37 | 1,152,871 | -0.37(-1.10%) |
Apr 16, 2024 | 33.48 | 33.97 | 33.07 | 33.74 | 1,607,703 | +0.33(+0.99%) |
Apr 15, 2024 | 34.43 | 34.66 | 33.41 | 33.41 | 2,602,292 | -0.86(-2.51%) |
Apr 12, 2024 | 34.65 | 35.10 | 33.90 | 34.27 | 2,645,567 | -0.46(-1.32%) |
Apr 11, 2024 | 34.29 | 34.76 | 33.65 | 34.73 | 2,273,316 | +0.54(+1.58%) |
Apr 10, 2024 | 32.90 | 34.26 | 32.70 | 34.19 | 1,835,680 | +0.56(+1.67%) |
Apr 09, 2024 | 33.80 | 34.32 | 33.62 | 33.63 | 1,788,637 | -0.28(-0.83%) |
Apr 08, 2024 | 34.43 | 34.63 | 33.90 | 33.91 | 1,543,829 | -0.48(-1.40%) |
Apr 05, 2024 | 34.11 | 34.94 | 33.90 | 34.39 | 2,119,809 | +0.36(+1.06%) |
Apr 04, 2024 | 34.20 | 35.24 | 33.45 | 34.03 | 3,794,351 | +0.16(+0.47%) |
Apr 03, 2024 | 34.54 | 35.16 | 33.78 | 33.87 | 6,377,827 | -0.67(-1.94%) |
Apr 02, 2024 | 35.17 | 35.34 | 34.54 | 34.54 | 1,893,507 | -0.90(-2.54%) |