Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 29.58 | 29.90 | 29.58 | 29.89 | 88,224 | +0.33(+1.12%) |
May 08, 2024 | 29.45 | 29.63 | 29.45 | 29.56 | 63,658 | +0.00(+0.00%) |
May 07, 2024 | 29.51 | 29.66 | 29.51 | 29.56 | 169,400 | +0.03(+0.10%) |
May 06, 2024 | 29.39 | 29.54 | 29.36 | 29.53 | 105,582 | +0.34(+1.16%) |
May 03, 2024 | 29.29 | 29.38 | 29.12 | 29.19 | 51,013 | +0.23(+0.79%) |
May 02, 2024 | 28.94 | 29.04 | 28.70 | 28.96 | 94,164 | +0.16(+0.54%) |
May 01, 2024 | 28.75 | 29.23 | 28.70 | 28.81 | 40,084 | -0.10(-0.34%) |
Apr 30, 2024 | 29.20 | 29.30 | 28.91 | 28.91 | 40,206 | -0.47(-1.59%) |
Apr 29, 2024 | 29.26 | 29.42 | 29.26 | 29.37 | 75,326 | +0.16(+0.55%) |
Apr 26, 2024 | 29.07 | 29.29 | 29.07 | 29.21 | 54,106 | +0.14(+0.48%) |
Apr 25, 2024 | 28.90 | 29.14 | 28.68 | 29.07 | 49,799 | -0.08(-0.27%) |
Apr 24, 2024 | 29.13 | 29.32 | 28.95 | 29.15 | 51,292 | +0.04(+0.14%) |
Apr 23, 2024 | 28.80 | 29.21 | 28.80 | 29.11 | 49,185 | +0.33(+1.15%) |
Apr 22, 2024 | 28.64 | 28.94 | 28.55 | 28.78 | 67,739 | +0.21(+0.75%) |
Apr 19, 2024 | 28.60 | 28.78 | 28.42 | 28.57 | 302,566 | -0.09(-0.33%) |
Apr 18, 2024 | 28.84 | 28.95 | 28.58 | 28.66 | 95,397 | -0.09(-0.31%) |
Apr 17, 2024 | 29.03 | 29.03 | 28.64 | 28.75 | 168,603 | -0.11(-0.40%) |
Apr 16, 2024 | 28.93 | 29.02 | 28.72 | 28.86 | 126,958 | -0.12(-0.43%) |
Apr 15, 2024 | 29.64 | 29.70 | 28.96 | 28.99 | 98,539 | -0.41(-1.39%) |
Apr 12, 2024 | 29.70 | 29.75 | 29.32 | 29.40 | 85,711 | -0.45(-1.51%) |
Apr 11, 2024 | 29.88 | 29.94 | 29.64 | 29.85 | 53,768 | +0.08(+0.27%) |
Apr 10, 2024 | 29.70 | 29.94 | 29.68 | 29.77 | 85,737 | -0.45(-1.49%) |
Apr 09, 2024 | 30.37 | 30.39 | 29.96 | 30.22 | 71,018 | -0.02(-0.07%) |
Apr 08, 2024 | 30.21 | 30.32 | 30.17 | 30.24 | 66,648 | +0.04(+0.14%) |
Apr 05, 2024 | 29.87 | 30.25 | 29.87 | 30.20 | 62,930 | +0.34(+1.14%) |
Apr 04, 2024 | 30.50 | 30.51 | 29.82 | 29.86 | 92,298 | -0.35(-1.16%) |
Apr 03, 2024 | 29.99 | 30.27 | 29.99 | 30.21 | 128,345 | +0.13(+0.45%) |
Apr 02, 2024 | 30.21 | 30.21 | 29.99 | 30.08 | 8,479,210 | -0.33(-1.10%) |
Apr 01, 2024 | 30.56 | 30.61 | 30.35 | 30.41 | 126,206 | -0.13(-0.43%) |
Mar 28, 2024 | 30.52 | 30.63 | 30.52 | 30.54 | 66,855 | -0.02(-0.07%) |
Mar 27, 2024 | 30.35 | 30.56 | 30.26 | 30.56 | 155,833 | +0.39(+1.29%) |
Mar 26, 2024 | 30.27 | 30.38 | 30.16 | 30.17 | 81,474 | +0.02(+0.07%) |
Mar 25, 2024 | 30.16 | 30.25 | 30.15 | 30.15 | 65,214 | -0.05(-0.17%) |
Mar 22, 2024 | 30.32 | 30.35 | 30.14 | 30.20 | 81,925 | -0.16(-0.53%) |
Mar 21, 2024 | 30.14 | 30.41 | 30.14 | 30.36 | 61,123 | +0.32(+1.07%) |
Mar 20, 2024 | 29.65 | 30.06 | 29.58 | 30.04 | 51,156 | +0.33(+1.11%) |
Mar 19, 2024 | 29.41 | 29.71 | 29.41 | 29.71 | 210,345 | +0.21(+0.73%) |
Mar 18, 2024 | 29.53 | 29.60 | 29.42 | 29.50 | 54,353 | +0.08(+0.26%) |
Mar 15, 2024 | 29.33 | 29.56 | 29.33 | 29.42 | 37,696 | +0.00(+0.00%) |
Mar 14, 2024 | 29.70 | 29.77 | 29.29 | 29.42 | 76,801 | -0.28(-0.93%) |
Mar 13, 2024 | 29.58 | 29.80 | 29.58 | 29.70 | 74,965 | +0.06(+0.22%) |
Mar 12, 2024 | 29.49 | 29.64 | 29.40 | 29.63 | 48,436 | +0.16(+0.53%) |
Mar 11, 2024 | 29.37 | 29.48 | 29.30 | 29.48 | 37,540 | -0.04(-0.14%) |
Mar 08, 2024 | 29.62 | 29.78 | 29.47 | 29.52 | 58,349 | -0.03(-0.12%) |
Mar 07, 2024 | 29.44 | 29.59 | 29.41 | 29.55 | 97,518 | +0.25(+0.87%) |
Mar 06, 2024 | 29.31 | 29.39 | 29.20 | 29.30 | 54,439 | +0.25(+0.86%) |
Mar 05, 2024 | 29.11 | 29.29 | 28.98 | 29.05 | 70,850 | -0.33(-1.12%) |
Mar 04, 2024 | 29.32 | 29.44 | 29.32 | 29.38 | 70,449 | +0.10(+0.33%) |