Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 30.37 | 30.89 | 26.97 | 27.41 | 2,258,260 | -2.81(-9.30%) |
May 02, 2024 | 29.97 | 30.44 | 29.76 | 30.22 | 1,071,321 | +0.78(+2.65%) |
May 01, 2024 | 29.74 | 30.07 | 28.95 | 29.44 | 1,294,202 | -0.43(-1.44%) |
Apr 30, 2024 | 30.15 | 30.32 | 29.58 | 29.87 | 885,542 | -0.88(-2.86%) |
Apr 29, 2024 | 30.75 | 31.19 | 30.64 | 30.75 | 1,187,283 | +0.33(+1.08%) |
Apr 26, 2024 | 29.48 | 30.70 | 29.36 | 30.42 | 1,009,356 | +1.01(+3.43%) |
Apr 25, 2024 | 29.30 | 29.67 | 29.11 | 29.41 | 933,063 | -0.28(-0.94%) |
Apr 24, 2024 | 28.91 | 29.81 | 28.71 | 29.69 | 1,179,849 | +0.75(+2.59%) |
Apr 23, 2024 | 28.96 | 29.18 | 28.80 | 28.94 | 832,117 | -0.05(-0.17%) |
Apr 22, 2024 | 28.95 | 29.18 | 28.59 | 28.99 | 847,692 | +0.16(+0.55%) |
Apr 19, 2024 | 27.88 | 28.90 | 27.76 | 28.83 | 1,054,873 | +0.81(+2.89%) |
Apr 18, 2024 | 28.20 | 28.46 | 27.73 | 28.02 | 1,175,427 | -0.09(-0.32%) |
Apr 17, 2024 | 28.83 | 28.93 | 27.98 | 28.11 | 1,146,573 | -0.53(-1.85%) |
Apr 16, 2024 | 28.89 | 28.91 | 28.35 | 28.64 | 1,046,284 | -0.55(-1.88%) |
Apr 15, 2024 | 29.80 | 30.10 | 29.13 | 29.19 | 961,227 | -0.57(-1.92%) |
Apr 12, 2024 | 30.79 | 30.79 | 29.74 | 29.76 | 858,482 | -1.37(-4.40%) |
Apr 11, 2024 | 30.24 | 31.21 | 29.96 | 31.13 | 1,272,869 | +0.89(+2.94%) |
Apr 10, 2024 | 30.46 | 30.60 | 29.30 | 30.24 | 1,990,182 | -1.54(-4.85%) |
Apr 09, 2024 | 31.49 | 31.85 | 31.20 | 31.78 | 1,189,877 | +0.67(+2.15%) |
Apr 08, 2024 | 31.52 | 31.85 | 31.09 | 31.11 | 1,141,036 | -0.04(-0.13%) |
Apr 05, 2024 | 31.18 | 31.58 | 30.82 | 31.15 | 1,048,638 | -0.11(-0.35%) |
Apr 04, 2024 | 32.27 | 32.49 | 31.17 | 31.26 | 863,252 | -0.57(-1.79%) |
Apr 03, 2024 | 31.31 | 31.89 | 31.31 | 31.83 | 691,187 | +0.28(+0.89%) |
Apr 02, 2024 | 31.53 | 31.90 | 31.41 | 31.55 | 928,343 | -0.37(-1.16%) |
Apr 01, 2024 | 32.79 | 32.79 | 31.80 | 31.92 | 1,024,779 | -1.00(-3.04%) |
Mar 28, 2024 | 33.33 | 33.74 | 32.89 | 32.92 | 1,158,894 | -0.25(-0.75%) |
Mar 27, 2024 | 32.01 | 33.21 | 30.67 | 33.17 | 2,856,238 | +1.26(+3.95%) |
Mar 26, 2024 | 33.30 | 33.30 | 31.84 | 31.91 | 1,046,930 | -1.29(-3.89%) |
Mar 25, 2024 | 33.18 | 33.43 | 32.76 | 33.20 | 618,306 | +0.21(+0.64%) |
Mar 22, 2024 | 33.57 | 33.60 | 32.66 | 32.99 | 760,744 | -0.74(-2.19%) |
Mar 21, 2024 | 33.90 | 34.16 | 33.53 | 33.73 | 764,752 | -0.04(-0.12%) |
Mar 20, 2024 | 32.83 | 33.96 | 32.83 | 33.77 | 915,141 | +0.94(+2.86%) |
Mar 19, 2024 | 32.51 | 32.97 | 32.38 | 32.83 | 811,068 | +0.31(+0.95%) |
Mar 18, 2024 | 32.75 | 33.08 | 32.23 | 32.52 | 1,301,231 | -0.06(-0.18%) |
Mar 15, 2024 | 32.49 | 33.20 | 32.49 | 32.58 | 2,430,709 | +0.06(+0.18%) |
Mar 14, 2024 | 34.10 | 34.23 | 32.28 | 32.52 | 1,050,882 | -1.88(-5.47%) |
Mar 13, 2024 | 34.23 | 35.05 | 34.23 | 34.40 | 1,010,309 | -0.06(-0.17%) |
Mar 12, 2024 | 35.40 | 35.49 | 34.01 | 34.46 | 1,019,319 | -0.85(-2.41%) |
Mar 11, 2024 | 35.10 | 35.62 | 35.10 | 35.31 | 1,046,657 | +0.07(+0.20%) |
Mar 08, 2024 | 35.67 | 35.94 | 34.96 | 35.24 | 677,194 | -0.08(-0.23%) |
Mar 07, 2024 | 34.75 | 35.72 | 34.49 | 35.32 | 804,572 | +0.69(+1.99%) |
Mar 06, 2024 | 34.63 | 34.68 | 34.15 | 34.63 | 708,926 | +0.29(+0.84%) |
Mar 05, 2024 | 33.22 | 34.35 | 33.08 | 34.34 | 863,578 | +0.97(+2.91%) |
Mar 04, 2024 | 33.52 | 33.61 | 32.99 | 33.37 | 715,866 | -0.07(-0.21%) |