Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 32.38 | 33.23 | 31.71 | 33.16 | 4,277,845 | +0.84(+2.60%) |
May 07, 2024 | 32.50 | 32.77 | 32.26 | 32.32 | 4,354,600 | -0.24(-0.74%) |
May 06, 2024 | 32.37 | 32.57 | 32.14 | 32.56 | 2,612,164 | +0.45(+1.40%) |
May 03, 2024 | 31.88 | 32.13 | 31.73 | 32.11 | 2,587,672 | +0.45(+1.42%) |
May 02, 2024 | 31.49 | 31.68 | 31.17 | 31.66 | 2,011,347 | +0.33(+1.05%) |
May 01, 2024 | 30.95 | 31.52 | 30.95 | 31.33 | 2,258,081 | +0.32(+1.03%) |
Apr 30, 2024 | 31.47 | 31.55 | 30.91 | 31.01 | 3,475,802 | -0.56(-1.77%) |
Apr 29, 2024 | 31.28 | 31.67 | 31.22 | 31.57 | 2,564,735 | +0.36(+1.15%) |
Apr 26, 2024 | 31.52 | 31.69 | 31.08 | 31.21 | 3,166,044 | -0.47(-1.48%) |
Apr 25, 2024 | 31.43 | 31.78 | 31.27 | 31.68 | 2,392,270 | -0.03(-0.09%) |
Apr 24, 2024 | 31.54 | 31.84 | 31.38 | 31.71 | 2,394,788 | +0.00(+0.00%) |
Apr 23, 2024 | 31.48 | 31.80 | 31.36 | 31.71 | 1,971,969 | +0.31(+0.99%) |
Apr 22, 2024 | 31.60 | 31.60 | 31.23 | 31.40 | 2,431,681 | +0.01(+0.03%) |
Apr 19, 2024 | 30.89 | 31.52 | 30.87 | 31.39 | 2,436,824 | +0.62(+2.01%) |
Apr 18, 2024 | 30.63 | 30.91 | 30.39 | 30.77 | 2,029,261 | +0.31(+1.02%) |
Apr 17, 2024 | 30.64 | 30.75 | 30.30 | 30.46 | 2,107,174 | +0.06(+0.20%) |
Apr 16, 2024 | 30.31 | 30.60 | 30.08 | 30.40 | 3,130,973 | +0.05(+0.16%) |
Apr 15, 2024 | 30.09 | 31.05 | 30.02 | 30.35 | 4,615,291 | +0.26(+0.86%) |
Apr 12, 2024 | 30.60 | 30.69 | 30.06 | 30.09 | 2,349,184 | -0.65(-2.11%) |
Apr 11, 2024 | 30.88 | 31.04 | 30.36 | 30.74 | 2,556,492 | -0.13(-0.42%) |
Apr 10, 2024 | 30.93 | 31.09 | 30.59 | 30.87 | 2,688,642 | -0.48(-1.53%) |
Apr 09, 2024 | 31.22 | 31.52 | 31.06 | 31.35 | 3,662,575 | +0.14(+0.45%) |
Apr 08, 2024 | 30.95 | 31.40 | 30.74 | 31.21 | 3,669,300 | +0.19(+0.61%) |
Apr 05, 2024 | 31.22 | 31.42 | 30.95 | 31.02 | 6,128,369 | -0.12(-0.39%) |
Apr 04, 2024 | 31.57 | 31.80 | 31.09 | 31.14 | 3,237,947 | -0.27(-0.86%) |
Apr 03, 2024 | 31.03 | 31.46 | 30.82 | 31.41 | 2,779,942 | +0.38(+1.22%) |
Apr 02, 2024 | 31.31 | 31.75 | 30.93 | 31.03 | 2,260,942 | -0.32(-1.02%) |