Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.34 | 30.57 | 28.27 | 28.96 | 922,410 | -1.04(-3.47%) |
May 09, 2024 | 31.52 | 32.87 | 29.04 | 30.00 | 1,066,039 | -1.30(-4.15%) |
May 08, 2024 | 30.97 | 31.56 | 30.76 | 31.30 | 461,434 | +0.15(+0.48%) |
May 07, 2024 | 30.56 | 31.31 | 30.41 | 31.15 | 471,705 | +0.73(+2.40%) |
May 06, 2024 | 31.04 | 31.41 | 30.14 | 30.42 | 335,111 | -0.41(-1.33%) |
May 03, 2024 | 30.74 | 30.91 | 30.00 | 30.83 | 362,429 | +0.56(+1.85%) |
May 02, 2024 | 30.53 | 30.66 | 29.79 | 30.27 | 319,381 | +0.19(+0.63%) |
May 01, 2024 | 30.15 | 30.69 | 29.99 | 30.08 | 394,210 | -0.02(-0.07%) |
Apr 30, 2024 | 30.40 | 30.70 | 30.03 | 30.10 | 288,562 | -0.50(-1.63%) |
Apr 29, 2024 | 30.35 | 31.27 | 30.35 | 30.60 | 365,488 | +0.53(+1.76%) |
Apr 26, 2024 | 29.46 | 30.19 | 29.17 | 30.07 | 330,640 | +0.76(+2.59%) |
Apr 25, 2024 | 30.03 | 30.22 | 29.17 | 29.31 | 351,464 | -0.95(-3.14%) |
Apr 24, 2024 | 29.96 | 30.39 | 29.82 | 30.26 | 201,715 | +0.31(+1.04%) |
Apr 23, 2024 | 29.75 | 31.84 | 29.59 | 29.95 | 201,175 | +0.24(+0.81%) |
Apr 22, 2024 | 29.56 | 30.30 | 29.28 | 29.71 | 352,474 | +0.31(+1.05%) |
Apr 19, 2024 | 28.67 | 29.53 | 28.67 | 29.40 | 361,634 | +0.53(+1.84%) |
Apr 18, 2024 | 28.87 | 29.48 | 28.63 | 28.87 | 347,896 | -0.13(-0.45%) |
Apr 17, 2024 | 29.74 | 30.08 | 28.88 | 29.00 | 393,830 | -0.43(-1.46%) |
Apr 16, 2024 | 30.00 | 30.40 | 29.35 | 29.43 | 388,897 | -0.56(-1.87%) |
Apr 15, 2024 | 30.51 | 30.60 | 29.68 | 29.99 | 372,719 | -0.25(-0.83%) |
Apr 12, 2024 | 31.98 | 31.98 | 30.07 | 30.24 | 375,040 | -1.76(-5.50%) |
Apr 11, 2024 | 32.21 | 32.59 | 31.65 | 32.00 | 454,386 | +0.16(+0.50%) |
Apr 10, 2024 | 30.97 | 31.92 | 30.74 | 31.84 | 307,449 | +0.11(+0.35%) |
Apr 09, 2024 | 31.50 | 32.40 | 31.43 | 31.73 | 282,392 | +0.30(+0.95%) |
Apr 08, 2024 | 30.58 | 33.10 | 30.58 | 31.43 | 789,585 | -2.12(-6.32%) |
Apr 05, 2024 | 33.33 | 33.60 | 33.13 | 33.55 | 243,132 | +0.31(+0.93%) |
Apr 04, 2024 | 34.44 | 34.49 | 33.09 | 33.24 | 289,962 | -0.61(-1.80%) |
Apr 03, 2024 | 32.85 | 34.06 | 32.82 | 33.85 | 309,443 | +0.68(+2.05%) |
Apr 02, 2024 | 33.23 | 33.61 | 32.77 | 33.17 | 304,026 | -0.35(-1.04%) |
Apr 01, 2024 | 34.10 | 34.10 | 33.06 | 33.52 | 235,308 | -0.59(-1.73%) |
Mar 28, 2024 | 33.84 | 34.39 | 33.68 | 34.11 | 491,007 | +0.37(+1.10%) |
Mar 27, 2024 | 32.85 | 33.83 | 32.56 | 33.74 | 363,964 | +1.26(+3.88%) |
Mar 26, 2024 | 32.99 | 33.59 | 32.29 | 32.48 | 611,763 | -0.27(-0.82%) |
Mar 25, 2024 | 34.73 | 34.98 | 32.57 | 32.75 | 366,595 | -1.77(-5.13%) |
Mar 22, 2024 | 35.15 | 35.22 | 33.97 | 34.52 | 492,786 | -0.65(-1.85%) |
Mar 21, 2024 | 35.05 | 35.44 | 34.68 | 35.17 | 435,989 | +0.29(+0.83%) |
Mar 20, 2024 | 35.13 | 35.35 | 34.50 | 34.88 | 438,140 | -0.27(-0.77%) |
Mar 19, 2024 | 34.13 | 35.34 | 34.00 | 35.15 | 781,195 | +0.96(+2.81%) |
Mar 18, 2024 | 33.15 | 34.30 | 32.55 | 34.19 | 431,863 | +1.21(+3.67%) |
Mar 15, 2024 | 33.04 | 33.35 | 32.65 | 32.98 | 694,833 | -0.39(-1.17%) |
Mar 14, 2024 | 34.40 | 34.73 | 33.02 | 33.37 | 500,838 | -1.29(-3.72%) |
Mar 13, 2024 | 32.68 | 34.83 | 32.68 | 34.66 | 772,364 | +1.74(+5.29%) |
Mar 12, 2024 | 32.21 | 33.01 | 31.78 | 32.92 | 510,846 | +0.49(+1.51%) |
Mar 11, 2024 | 31.16 | 32.47 | 30.88 | 32.43 | 331,457 | +1.36(+4.38%) |
Mar 08, 2024 | 31.17 | 32.00 | 30.91 | 31.07 | 228,009 | +0.26(+0.84%) |
Mar 07, 2024 | 31.27 | 31.42 | 30.59 | 30.81 | 338,190 | -0.30(-0.96%) |
Mar 06, 2024 | 30.74 | 31.36 | 30.30 | 31.11 | 434,328 | +0.76(+2.50%) |
Mar 05, 2024 | 30.41 | 30.64 | 29.78 | 30.35 | 386,442 | -0.28(-0.91%) |
Mar 04, 2024 | 30.96 | 31.05 | 29.84 | 30.63 | 516,995 | -0.38(-1.23%) |