Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 27.55 | 27.82 | 26.41 | 26.76 | 2,746,981 | -0.91(-3.29%) |
May 09, 2024 | 25.00 | 28.06 | 23.64 | 27.67 | 7,510,634 | -1.69(-5.76%) |
May 08, 2024 | 29.84 | 30.10 | 29.10 | 29.36 | 1,097,358 | -0.93(-3.07%) |
May 07, 2024 | 30.20 | 30.73 | 30.20 | 30.29 | 849,381 | +0.20(+0.66%) |
May 06, 2024 | 30.18 | 30.33 | 29.77 | 30.09 | 701,556 | +0.12(+0.40%) |
May 03, 2024 | 30.45 | 30.65 | 29.72 | 29.97 | 703,010 | +0.37(+1.25%) |
May 02, 2024 | 29.48 | 29.68 | 28.64 | 29.60 | 1,201,132 | +0.79(+2.74%) |
May 01, 2024 | 29.08 | 29.79 | 28.31 | 28.81 | 1,210,163 | -0.88(-2.96%) |
Apr 30, 2024 | 29.89 | 30.50 | 29.67 | 29.69 | 1,849,009 | -0.56(-1.85%) |
Apr 29, 2024 | 30.11 | 30.53 | 30.03 | 30.25 | 1,415,345 | +0.15(+0.50%) |
Apr 26, 2024 | 29.05 | 30.33 | 28.98 | 30.10 | 1,250,660 | +0.97(+3.33%) |
Apr 25, 2024 | 28.58 | 29.30 | 28.31 | 29.13 | 1,162,908 | +0.36(+1.25%) |
Apr 24, 2024 | 27.91 | 28.81 | 27.80 | 28.77 | 2,145,916 | +2.20(+8.28%) |
Apr 23, 2024 | 26.13 | 26.80 | 26.13 | 26.57 | 1,214,875 | +0.36(+1.37%) |
Apr 22, 2024 | 26.24 | 26.34 | 25.54 | 26.21 | 2,487,724 | +0.12(+0.46%) |
Apr 19, 2024 | 26.25 | 26.61 | 25.92 | 26.09 | 1,724,732 | -0.32(-1.21%) |
Apr 18, 2024 | 26.94 | 26.94 | 26.07 | 26.41 | 1,531,820 | -0.77(-2.83%) |
Apr 17, 2024 | 27.02 | 27.59 | 27.01 | 27.18 | 1,187,285 | +0.18(+0.67%) |
Apr 16, 2024 | 26.51 | 27.26 | 26.20 | 27.00 | 1,308,748 | +0.74(+2.82%) |
Apr 15, 2024 | 27.05 | 27.24 | 26.23 | 26.26 | 839,294 | -0.58(-2.16%) |
Apr 12, 2024 | 27.77 | 27.86 | 26.69 | 26.84 | 1,228,077 | -1.36(-4.82%) |
Apr 11, 2024 | 27.38 | 28.21 | 27.16 | 28.20 | 1,213,837 | +1.17(+4.33%) |
Apr 10, 2024 | 27.16 | 27.36 | 26.89 | 27.03 | 1,061,323 | -0.93(-3.33%) |
Apr 09, 2024 | 27.15 | 27.97 | 27.02 | 27.96 | 1,902,163 | +1.31(+4.92%) |
Apr 08, 2024 | 26.55 | 27.04 | 26.47 | 26.65 | 809,907 | +0.29(+1.10%) |
Apr 05, 2024 | 25.98 | 26.44 | 25.98 | 26.36 | 1,215,706 | +0.21(+0.80%) |
Apr 04, 2024 | 26.02 | 26.66 | 25.86 | 26.15 | 1,827,585 | +0.41(+1.59%) |
Apr 03, 2024 | 25.69 | 26.09 | 25.45 | 25.74 | 1,211,347 | +0.06(+0.23%) |
Apr 02, 2024 | 26.41 | 26.41 | 25.68 | 25.68 | 1,193,371 | -1.17(-4.36%) |