Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 33.59 | 33.95 | 33.59 | 33.92 | 335,276 | +0.32(+0.95%) |
May 09, 2024 | 33.51 | 33.78 | 33.35 | 33.60 | 1,148,643 | +0.18(+0.54%) |
May 08, 2024 | 33.49 | 33.78 | 33.03 | 33.42 | 627,951 | -0.24(-0.71%) |
May 07, 2024 | 33.47 | 33.97 | 33.41 | 33.66 | 1,391,682 | +0.25(+0.75%) |
May 06, 2024 | 32.71 | 33.58 | 32.70 | 33.41 | 463,479 | +0.90(+2.77%) |
May 03, 2024 | 32.64 | 32.80 | 31.85 | 32.51 | 669,494 | +0.04(+0.12%) |
May 02, 2024 | 31.85 | 32.51 | 31.73 | 32.47 | 807,231 | +0.82(+2.59%) |
May 01, 2024 | 30.94 | 32.66 | 30.35 | 31.65 | 615,212 | +0.79(+2.56%) |
Apr 30, 2024 | 30.99 | 31.24 | 30.66 | 30.86 | 888,796 | -0.27(-0.87%) |
Apr 29, 2024 | 31.07 | 31.43 | 31.07 | 31.13 | 585,214 | +0.02(+0.06%) |
Apr 26, 2024 | 30.78 | 31.23 | 30.30 | 31.11 | 585,699 | +0.30(+0.97%) |
Apr 25, 2024 | 30.65 | 30.92 | 30.37 | 30.81 | 354,511 | +0.03(+0.10%) |
Apr 24, 2024 | 30.66 | 30.89 | 30.40 | 30.78 | 348,186 | -0.01(-0.03%) |
Apr 23, 2024 | 30.49 | 30.86 | 30.42 | 30.79 | 347,393 | +0.31(+1.02%) |
Apr 22, 2024 | 30.22 | 30.58 | 29.92 | 30.48 | 357,059 | +0.45(+1.50%) |
Apr 19, 2024 | 29.52 | 30.07 | 29.51 | 30.03 | 411,062 | +0.44(+1.49%) |
Apr 18, 2024 | 29.70 | 29.92 | 29.50 | 29.59 | 354,360 | +0.09(+0.31%) |
Apr 17, 2024 | 29.89 | 30.02 | 29.37 | 29.50 | 679,031 | -0.14(-0.47%) |
Apr 16, 2024 | 29.41 | 29.78 | 29.05 | 29.64 | 657,558 | +0.00(+0.00%) |
Apr 15, 2024 | 29.89 | 30.11 | 29.46 | 29.64 | 742,680 | -0.23(-0.77%) |
Apr 12, 2024 | 29.87 | 29.87 | 29.37 | 29.87 | 405,534 | -0.08(-0.27%) |
Apr 11, 2024 | 29.95 | 30.13 | 29.67 | 29.95 | 431,830 | +0.11(+0.37%) |
Apr 10, 2024 | 30.39 | 30.53 | 29.53 | 29.84 | 552,160 | -1.00(-3.24%) |
Apr 09, 2024 | 31.35 | 31.35 | 30.75 | 30.84 | 310,505 | -0.34(-1.09%) |
Apr 08, 2024 | 31.06 | 31.32 | 31.04 | 31.18 | 520,114 | +0.15(+0.48%) |
Apr 05, 2024 | 30.82 | 31.32 | 30.82 | 31.03 | 400,444 | +0.26(+0.84%) |
Apr 04, 2024 | 32.10 | 32.29 | 30.77 | 30.77 | 811,739 | -1.08(-3.39%) |
Apr 03, 2024 | 31.70 | 32.03 | 31.44 | 31.85 | 1,324,027 | +0.28(+0.89%) |
Apr 02, 2024 | 31.51 | 31.79 | 31.23 | 31.57 | 544,926 | -0.18(-0.57%) |
Apr 01, 2024 | 32.25 | 32.35 | 31.66 | 31.75 | 865,993 | -0.59(-1.82%) |
Mar 28, 2024 | 32.19 | 32.32 | 32.32 | 32.34 | 558,285 | +0.23(+0.72%) |
Mar 27, 2024 | 31.34 | 32.11 | 31.34 | 32.11 | 477,354 | +0.85(+2.72%) |
Mar 26, 2024 | 31.43 | 31.50 | 31.01 | 31.26 | 1,245,766 | +0.09(+0.29%) |
Mar 25, 2024 | 30.88 | 31.40 | 30.84 | 31.17 | 755,887 | +0.35(+1.14%) |
Mar 22, 2024 | 31.27 | 31.45 | 30.69 | 30.82 | 289,665 | -0.49(-1.56%) |
Mar 21, 2024 | 31.00 | 31.37 | 30.90 | 31.31 | 588,156 | +0.31(+1.00%) |
Mar 20, 2024 | 30.05 | 31.24 | 30.03 | 31.00 | 384,961 | +0.89(+2.96%) |
Mar 19, 2024 | 29.53 | 30.15 | 29.50 | 30.11 | 526,794 | +0.58(+1.96%) |
Mar 18, 2024 | 29.83 | 30.11 | 29.49 | 29.53 | 629,022 | -0.48(-1.60%) |
Mar 15, 2024 | 29.77 | 30.15 | 29.70 | 30.01 | 1,071,235 | +0.11(+0.37%) |
Mar 14, 2024 | 29.91 | 30.23 | 29.77 | 29.90 | 351,511 | -0.19(-0.63%) |
Mar 13, 2024 | 30.05 | 30.68 | 29.93 | 30.09 | 386,039 | -0.04(-0.13%) |
Mar 12, 2024 | 30.23 | 30.41 | 30.02 | 30.13 | 329,189 | -0.24(-0.79%) |
Mar 11, 2024 | 29.27 | 30.70 | 29.27 | 30.37 | 555,287 | +1.10(+3.76%) |
Mar 08, 2024 | 29.67 | 29.80 | 29.24 | 29.27 | 396,222 | -0.03(-0.10%) |
Mar 07, 2024 | 29.81 | 30.03 | 29.28 | 29.30 | 335,220 | -0.20(-0.68%) |
Mar 06, 2024 | 29.80 | 30.12 | 29.50 | 29.50 | 516,947 | -0.09(-0.30%) |
Mar 05, 2024 | 29.49 | 30.01 | 29.48 | 29.59 | 676,873 | +0.05(+0.17%) |
Mar 04, 2024 | 29.85 | 30.41 | 29.48 | 29.54 | 532,940 | -0.51(-1.70%) |