Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 31.58 | 31.58 | 31.22 | 31.48 | 148,878 | +0.02(+0.06%) |
May 09, 2024 | 31.02 | 31.49 | 31.02 | 31.46 | 366,501 | +0.45(+1.45%) |
May 08, 2024 | 30.83 | 31.14 | 30.83 | 31.01 | 134,406 | -0.05(-0.16%) |
May 07, 2024 | 31.03 | 31.25 | 31.03 | 31.06 | 222,129 | +0.09(+0.29%) |
May 06, 2024 | 31.32 | 31.32 | 30.95 | 30.97 | 159,006 | -0.18(-0.57%) |
May 03, 2024 | 30.96 | 31.39 | 30.88 | 31.15 | 290,745 | +0.59(+1.92%) |
May 02, 2024 | 30.22 | 30.65 | 30.19 | 30.56 | 630,117 | +0.58(+1.92%) |
May 01, 2024 | 29.54 | 30.58 | 29.46 | 29.99 | 214,882 | +0.89(+3.04%) |
Apr 30, 2024 | 29.45 | 29.61 | 29.08 | 29.10 | 248,187 | -0.56(-1.88%) |
Apr 29, 2024 | 30.30 | 30.42 | 29.65 | 29.66 | 220,198 | -0.54(-1.78%) |
Apr 26, 2024 | 30.17 | 30.50 | 30.16 | 30.19 | 177,115 | -0.01(-0.03%) |
Apr 25, 2024 | 30.14 | 30.20 | 29.81 | 30.20 | 323,559 | -0.17(-0.56%) |
Apr 24, 2024 | 30.07 | 30.41 | 29.84 | 30.37 | 500,305 | +0.01(+0.03%) |
Apr 23, 2024 | 30.08 | 30.58 | 30.08 | 30.36 | 306,251 | +0.19(+0.63%) |
Apr 22, 2024 | 29.77 | 30.43 | 29.41 | 30.17 | 482,179 | +0.35(+1.17%) |
Apr 19, 2024 | 29.13 | 30.30 | 28.60 | 29.83 | 608,624 | +0.93(+3.24%) |
Apr 18, 2024 | 28.59 | 29.02 | 28.51 | 28.89 | 299,014 | +0.41(+1.43%) |
Apr 17, 2024 | 28.84 | 28.96 | 28.44 | 28.48 | 241,248 | -0.11(-0.38%) |
Apr 16, 2024 | 28.83 | 28.86 | 28.55 | 28.59 | 204,890 | -0.45(-1.54%) |
Apr 15, 2024 | 29.52 | 29.74 | 28.78 | 29.04 | 175,529 | -0.32(-1.08%) |
Apr 12, 2024 | 29.10 | 29.36 | 28.98 | 29.36 | 171,620 | -0.02(-0.07%) |
Apr 11, 2024 | 29.43 | 29.53 | 29.04 | 29.38 | 179,151 | +0.05(+0.17%) |
Apr 10, 2024 | 29.41 | 29.60 | 29.00 | 29.33 | 485,855 | -0.86(-2.83%) |
Apr 09, 2024 | 30.35 | 30.49 | 30.06 | 30.18 | 175,093 | -0.17(-0.56%) |
Apr 08, 2024 | 30.24 | 30.47 | 30.20 | 30.35 | 209,883 | +0.17(+0.56%) |
Apr 05, 2024 | 30.26 | 30.40 | 30.01 | 30.18 | 161,180 | -0.22(-0.72%) |
Apr 04, 2024 | 30.57 | 30.97 | 30.28 | 30.40 | 450,837 | +0.27(+0.89%) |
Apr 03, 2024 | 30.30 | 30.56 | 30.09 | 30.13 | 151,555 | -0.27(-0.88%) |
Apr 02, 2024 | 30.53 | 30.72 | 30.15 | 30.40 | 217,291 | -0.55(-1.77%) |
Apr 01, 2024 | 31.12 | 31.12 | 30.63 | 30.95 | 276,155 | -0.20(-0.64%) |
Mar 28, 2024 | 30.92 | 31.35 | 30.89 | 31.15 | 339,041 | +0.25(+0.80%) |
Mar 27, 2024 | 30.21 | 30.91 | 30.21 | 30.90 | 197,824 | +0.93(+3.12%) |
Mar 26, 2024 | 30.28 | 30.28 | 29.89 | 29.97 | 138,302 | -0.12(-0.40%) |
Mar 25, 2024 | 30.29 | 30.58 | 30.05 | 30.09 | 151,945 | -0.15(-0.49%) |
Mar 22, 2024 | 30.75 | 30.80 | 30.16 | 30.23 | 200,153 | -0.52(-1.68%) |
Mar 21, 2024 | 30.72 | 31.09 | 30.58 | 30.75 | 218,031 | +0.13(+0.42%) |
Mar 20, 2024 | 29.56 | 30.91 | 29.56 | 30.62 | 276,522 | +0.89(+2.98%) |
Mar 19, 2024 | 29.41 | 29.90 | 29.41 | 29.74 | 160,999 | +0.28(+0.95%) |
Mar 18, 2024 | 29.78 | 29.87 | 29.39 | 29.46 | 297,824 | -0.43(-1.43%) |
Mar 15, 2024 | 29.61 | 30.22 | 29.61 | 29.89 | 883,477 | +0.17(+0.57%) |
Mar 14, 2024 | 30.71 | 30.71 | 29.61 | 29.72 | 248,592 | -1.10(-3.58%) |
Mar 13, 2024 | 30.91 | 31.27 | 30.73 | 30.82 | 190,276 | -0.25(-0.80%) |
Mar 12, 2024 | 31.17 | 31.43 | 30.85 | 31.07 | 177,205 | -0.30(-0.95%) |
Mar 11, 2024 | 31.43 | 31.66 | 31.33 | 31.37 | 158,076 | -0.12(-0.38%) |
Mar 08, 2024 | 31.83 | 32.02 | 31.36 | 31.49 | 220,515 | -0.21(-0.66%) |
Mar 07, 2024 | 31.49 | 31.75 | 31.44 | 31.70 | 319,740 | +0.53(+1.69%) |
Mar 06, 2024 | 31.12 | 31.75 | 30.63 | 31.17 | 446,898 | +0.12(+0.38%) |
Mar 05, 2024 | 30.11 | 31.15 | 30.11 | 31.05 | 401,052 | +0.77(+2.53%) |
Mar 04, 2024 | 30.54 | 30.82 | 30.21 | 30.28 | 248,511 | -0.19(-0.62%) |