Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.58 | 29.62 | 29.05 | 29.42 | 65,347 | -0.12(-0.41%) |
May 16, 2024 | 29.53 | 30.13 | 29.31 | 29.54 | 149,470 | -0.14(-0.47%) |
May 15, 2024 | 29.85 | 29.85 | 29.09 | 29.68 | 99,539 | +0.17(+0.58%) |
May 14, 2024 | 29.92 | 30.13 | 29.37 | 29.51 | 101,712 | +0.11(+0.37%) |
May 13, 2024 | 28.89 | 29.55 | 28.89 | 29.40 | 126,778 | +0.84(+2.94%) |
May 10, 2024 | 28.90 | 29.22 | 28.06 | 28.56 | 123,396 | -0.35(-1.21%) |
May 09, 2024 | 28.56 | 29.13 | 28.33 | 28.91 | 108,990 | +0.33(+1.15%) |
May 08, 2024 | 28.54 | 28.89 | 28.46 | 28.58 | 71,077 | -0.12(-0.42%) |
May 07, 2024 | 29.56 | 29.97 | 28.70 | 28.70 | 115,158 | -0.78(-2.65%) |
May 06, 2024 | 29.04 | 29.99 | 29.00 | 29.48 | 159,856 | +0.77(+2.68%) |
May 03, 2024 | 28.70 | 28.97 | 28.04 | 28.71 | 146,467 | +0.19(+0.67%) |
May 02, 2024 | 29.02 | 29.31 | 27.25 | 28.52 | 272,952 | -2.49(-8.03%) |
May 01, 2024 | 30.90 | 31.52 | 30.74 | 31.01 | 99,103 | +0.21(+0.68%) |
Apr 30, 2024 | 31.00 | 31.02 | 30.66 | 30.80 | 87,160 | -0.44(-1.41%) |
Apr 29, 2024 | 31.30 | 31.68 | 31.01 | 31.24 | 61,791 | -0.06(-0.19%) |
Apr 26, 2024 | 31.69 | 31.98 | 31.21 | 31.30 | 61,405 | -0.52(-1.63%) |
Apr 25, 2024 | 32.15 | 32.15 | 31.40 | 31.82 | 79,854 | -0.73(-2.24%) |
Apr 24, 2024 | 32.64 | 33.04 | 32.23 | 32.55 | 74,569 | -0.25(-0.76%) |
Apr 23, 2024 | 31.66 | 32.83 | 31.66 | 32.80 | 94,531 | +1.30(+4.13%) |
Apr 22, 2024 | 31.40 | 31.79 | 31.11 | 31.50 | 80,377 | +0.34(+1.09%) |
Apr 19, 2024 | 30.25 | 31.24 | 30.25 | 31.16 | 80,836 | +0.75(+2.47%) |
Apr 18, 2024 | 30.40 | 30.96 | 30.29 | 30.41 | 72,070 | +0.14(+0.46%) |
Apr 17, 2024 | 30.75 | 30.97 | 30.25 | 30.27 | 93,173 | -0.17(-0.56%) |
Apr 16, 2024 | 30.29 | 30.57 | 30.00 | 30.44 | 80,008 | -0.02(-0.07%) |
Apr 15, 2024 | 31.22 | 31.22 | 29.89 | 30.46 | 101,306 | -0.21(-0.68%) |
Apr 12, 2024 | 30.99 | 31.12 | 30.59 | 30.67 | 93,222 | -0.42(-1.35%) |
Apr 11, 2024 | 30.69 | 31.12 | 30.58 | 31.09 | 82,220 | +0.51(+1.67%) |
Apr 10, 2024 | 31.34 | 31.39 | 30.31 | 30.58 | 71,120 | -1.51(-4.71%) |
Apr 09, 2024 | 32.19 | 32.30 | 31.98 | 32.09 | 47,883 | -0.09(-0.28%) |
Apr 08, 2024 | 31.90 | 32.40 | 31.75 | 32.18 | 79,419 | +0.54(+1.71%) |
Apr 05, 2024 | 31.48 | 31.75 | 31.04 | 31.64 | 80,493 | +0.00(+0.00%) |
Apr 04, 2024 | 32.04 | 32.15 | 31.60 | 31.64 | 73,245 | -0.15(-0.47%) |
Apr 03, 2024 | 31.68 | 31.96 | 31.68 | 31.79 | 63,219 | -0.03(-0.09%) |
Apr 02, 2024 | 32.77 | 32.77 | 31.03 | 31.82 | 129,691 | -1.36(-4.10%) |