Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 34.22 | 34.26 | 32.68 | 32.71 | 250,337 | -1.36(-3.99%) |
May 09, 2024 | 34.17 | 34.35 | 33.96 | 34.07 | 271,575 | -0.10(-0.29%) |
May 08, 2024 | 33.91 | 34.56 | 33.72 | 34.17 | 413,173 | -0.15(-0.44%) |
May 07, 2024 | 33.63 | 34.92 | 33.62 | 34.32 | 503,155 | +0.80(+2.39%) |
May 06, 2024 | 31.22 | 33.70 | 31.22 | 33.52 | 469,188 | +2.52(+8.13%) |
May 03, 2024 | 31.00 | 31.42 | 30.38 | 31.00 | 237,389 | +0.41(+1.34%) |
May 02, 2024 | 30.99 | 31.82 | 29.88 | 30.59 | 582,464 | +1.42(+4.87%) |
May 01, 2024 | 30.71 | 30.87 | 29.11 | 29.17 | 640,658 | -1.55(-5.05%) |
Apr 30, 2024 | 32.93 | 32.93 | 30.70 | 30.72 | 434,551 | -2.46(-7.41%) |
Apr 29, 2024 | 31.91 | 33.41 | 31.87 | 33.18 | 403,115 | +1.15(+3.59%) |
Apr 26, 2024 | 31.41 | 32.12 | 31.05 | 32.03 | 227,050 | +0.58(+1.84%) |
Apr 25, 2024 | 30.50 | 31.63 | 30.13 | 31.45 | 237,341 | +0.71(+2.31%) |
Apr 24, 2024 | 30.47 | 30.82 | 30.09 | 30.74 | 319,270 | +0.21(+0.69%) |
Apr 23, 2024 | 30.00 | 30.59 | 29.82 | 30.53 | 240,827 | +0.38(+1.26%) |
Apr 22, 2024 | 30.07 | 30.64 | 29.78 | 30.15 | 216,454 | +0.09(+0.30%) |
Apr 19, 2024 | 29.62 | 30.50 | 29.62 | 30.06 | 269,477 | +0.39(+1.31%) |
Apr 18, 2024 | 30.18 | 30.55 | 29.34 | 29.67 | 345,070 | -0.34(-1.13%) |
Apr 17, 2024 | 32.00 | 32.17 | 29.77 | 30.01 | 478,251 | -1.83(-5.75%) |
Apr 16, 2024 | 32.01 | 32.12 | 29.50 | 31.84 | 1,133,451 | -0.51(-1.58%) |
Apr 15, 2024 | 33.07 | 33.37 | 32.01 | 32.35 | 459,124 | -0.72(-2.18%) |
Apr 12, 2024 | 34.00 | 34.52 | 33.04 | 33.07 | 301,633 | -0.75(-2.22%) |
Apr 11, 2024 | 34.83 | 34.94 | 33.74 | 33.82 | 462,598 | -1.00(-2.87%) |
Apr 10, 2024 | 34.24 | 34.98 | 33.88 | 34.82 | 472,415 | +0.38(+1.10%) |
Apr 09, 2024 | 34.13 | 34.45 | 33.97 | 34.44 | 213,328 | +0.55(+1.62%) |
Apr 08, 2024 | 33.87 | 34.16 | 33.56 | 33.89 | 227,532 | +0.12(+0.36%) |
Apr 05, 2024 | 33.81 | 34.18 | 33.45 | 33.77 | 191,208 | -0.15(-0.44%) |
Apr 04, 2024 | 34.50 | 34.62 | 33.81 | 33.92 | 293,503 | -0.50(-1.45%) |
Apr 03, 2024 | 34.47 | 34.78 | 34.24 | 34.42 | 226,844 | -0.05(-0.15%) |
Apr 02, 2024 | 34.53 | 34.66 | 34.21 | 34.47 | 247,094 | +0.11(+0.32%) |
Apr 01, 2024 | 34.49 | 34.58 | 33.97 | 34.36 | 351,008 | +0.22(+0.64%) |
Mar 28, 2024 | 34.60 | 34.02 | 33.77 | 34.14 | 385,576 | -0.55(-1.59%) |
Mar 27, 2024 | 34.19 | 34.71 | 34.19 | 34.69 | 244,006 | +0.26(+0.76%) |
Mar 26, 2024 | 35.46 | 35.46 | 34.33 | 34.43 | 268,860 | -0.91(-2.57%) |
Mar 25, 2024 | 34.87 | 35.36 | 34.64 | 35.34 | 236,137 | +0.67(+1.93%) |
Mar 22, 2024 | 34.79 | 34.81 | 34.00 | 34.67 | 390,231 | -0.08(-0.23%) |
Mar 21, 2024 | 34.94 | 35.00 | 34.47 | 34.75 | 443,139 | -0.22(-0.63%) |
Mar 20, 2024 | 35.26 | 35.33 | 34.64 | 34.97 | 423,632 | -0.48(-1.35%) |
Mar 19, 2024 | 35.05 | 35.75 | 34.64 | 35.45 | 515,180 | +0.30(+0.85%) |
Mar 18, 2024 | 33.99 | 35.27 | 33.33 | 35.15 | 564,504 | +1.23(+3.63%) |
Mar 15, 2024 | 33.37 | 34.40 | 33.37 | 33.92 | 1,098,963 | +0.51(+1.53%) |
Mar 14, 2024 | 32.00 | 33.65 | 31.90 | 33.41 | 480,743 | +1.47(+4.60%) |
Mar 13, 2024 | 32.21 | 32.95 | 31.76 | 31.94 | 728,786 | +0.22(+0.69%) |
Mar 12, 2024 | 31.30 | 31.81 | 30.58 | 31.72 | 299,165 | +0.38(+1.21%) |
Mar 11, 2024 | 30.52 | 31.38 | 30.18 | 31.34 | 229,913 | +0.57(+1.85%) |
Mar 08, 2024 | 30.75 | 31.55 | 30.75 | 30.77 | 330,028 | +0.21(+0.69%) |
Mar 07, 2024 | 30.77 | 31.49 | 30.50 | 30.56 | 290,071 | -0.10(-0.33%) |
Mar 06, 2024 | 31.16 | 31.52 | 30.24 | 30.66 | 463,018 | -0.07(-0.23%) |
Mar 05, 2024 | 29.36 | 31.52 | 29.13 | 30.73 | 744,429 | +1.25(+4.24%) |
Mar 04, 2024 | 30.00 | 30.45 | 29.48 | 29.48 | 470,980 | -0.31(-1.04%) |