Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.95 | 29.04 | 28.55 | 28.55 | 75,533 | -0.22(-0.76%) |
May 09, 2024 | 29.12 | 29.20 | 28.73 | 28.77 | 68,921 | -0.26(-0.90%) |
May 08, 2024 | 29.00 | 29.13 | 28.94 | 29.03 | 70,841 | -0.05(-0.17%) |
May 07, 2024 | 29.53 | 29.54 | 28.99 | 29.08 | 83,071 | -0.39(-1.32%) |
May 06, 2024 | 29.33 | 29.66 | 29.00 | 29.47 | 69,351 | +0.38(+1.31%) |
May 03, 2024 | 29.10 | 29.43 | 28.80 | 29.09 | 125,690 | -0.36(-1.22%) |
May 02, 2024 | 28.91 | 29.65 | 28.90 | 29.45 | 122,761 | +0.11(+0.37%) |
May 01, 2024 | 28.30 | 29.44 | 28.30 | 29.34 | 149,912 | +0.89(+3.13%) |
Apr 30, 2024 | 28.47 | 28.61 | 28.36 | 28.45 | 62,862 | -0.20(-0.70%) |
Apr 29, 2024 | 28.88 | 29.11 | 28.65 | 28.65 | 112,866 | -0.11(-0.38%) |
Apr 26, 2024 | 28.54 | 28.87 | 28.34 | 28.76 | 75,390 | +0.13(+0.45%) |
Apr 25, 2024 | 28.75 | 28.75 | 28.33 | 28.63 | 167,894 | -0.14(-0.49%) |
Apr 24, 2024 | 29.32 | 29.37 | 28.76 | 28.77 | 141,125 | -0.68(-2.31%) |
Apr 23, 2024 | 29.15 | 29.75 | 29.15 | 29.45 | 115,815 | +0.38(+1.31%) |
Apr 22, 2024 | 28.96 | 29.40 | 28.92 | 29.07 | 79,965 | -0.01(-0.03%) |
Apr 19, 2024 | 28.86 | 29.13 | 28.82 | 29.08 | 86,958 | +0.17(+0.59%) |
Apr 18, 2024 | 28.99 | 29.20 | 28.82 | 28.91 | 139,107 | -0.31(-1.06%) |
Apr 17, 2024 | 29.45 | 29.50 | 29.18 | 29.22 | 192,830 | -0.27(-0.92%) |
Apr 16, 2024 | 29.55 | 29.58 | 29.45 | 29.49 | 255,855 | -0.31(-1.04%) |
Apr 15, 2024 | 30.41 | 30.41 | 29.79 | 29.80 | 153,848 | -0.45(-1.49%) |
Apr 12, 2024 | 30.78 | 30.78 | 30.24 | 30.25 | 201,332 | -0.60(-1.94%) |
Apr 11, 2024 | 31.29 | 31.38 | 30.85 | 30.85 | 380,842 | -0.27(-0.87%) |
Apr 10, 2024 | 31.59 | 31.59 | 30.93 | 31.12 | 254,527 | -0.53(-1.67%) |
Apr 09, 2024 | 31.86 | 31.98 | 31.64 | 31.65 | 80,377 | -0.21(-0.66%) |
Apr 08, 2024 | 31.67 | 32.17 | 31.58 | 31.86 | 95,031 | +0.05(+0.16%) |
Apr 05, 2024 | 31.66 | 32.02 | 31.58 | 31.81 | 73,329 | +0.00(+0.00%) |
Apr 04, 2024 | 31.93 | 32.15 | 31.72 | 31.81 | 68,026 | +0.02(+0.06%) |
Apr 03, 2024 | 31.82 | 31.87 | 31.57 | 31.79 | 86,779 | +0.02(+0.06%) |
Apr 02, 2024 | 32.12 | 32.12 | 31.68 | 31.77 | 108,570 | -0.71(-2.19%) |