Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 37.33 | 37.85 | 35.73 | 36.41 | 1,786,607 | -1.56(-4.11%) |
May 09, 2024 | 33.15 | 39.25 | 33.11 | 37.97 | 4,005,408 | +8.06(+26.95%) |
May 08, 2024 | 29.18 | 30.05 | 29.18 | 29.91 | 572,025 | +0.70(+2.40%) |
May 07, 2024 | 29.08 | 29.73 | 29.01 | 29.21 | 628,820 | +0.13(+0.45%) |
May 06, 2024 | 28.33 | 29.14 | 28.25 | 29.08 | 650,298 | +0.94(+3.34%) |
May 03, 2024 | 28.44 | 28.48 | 27.41 | 28.14 | 504,658 | -0.07(-0.25%) |
May 02, 2024 | 27.49 | 28.42 | 27.36 | 28.21 | 641,891 | +0.88(+3.22%) |
May 01, 2024 | 26.77 | 27.73 | 26.45 | 27.33 | 495,211 | +0.57(+2.13%) |
Apr 30, 2024 | 26.61 | 26.84 | 24.87 | 26.76 | 847,058 | -0.08(-0.30%) |
Apr 29, 2024 | 27.15 | 27.41 | 26.63 | 26.84 | 495,251 | -0.16(-0.59%) |
Apr 26, 2024 | 26.92 | 27.15 | 26.60 | 27.00 | 393,973 | +0.56(+2.12%) |
Apr 25, 2024 | 26.51 | 26.64 | 26.11 | 26.44 | 476,675 | -0.20(-0.75%) |
Apr 24, 2024 | 26.60 | 27.37 | 26.29 | 26.64 | 719,928 | +0.39(+1.49%) |
Apr 23, 2024 | 25.31 | 26.80 | 25.25 | 26.25 | 654,111 | +0.91(+3.59%) |
Apr 22, 2024 | 25.35 | 26.43 | 25.23 | 25.34 | 805,733 | +0.10(+0.40%) |
Apr 19, 2024 | 25.05 | 25.49 | 24.75 | 25.24 | 558,143 | +0.04(+0.16%) |
Apr 18, 2024 | 25.05 | 25.75 | 24.85 | 25.20 | 454,235 | +0.09(+0.36%) |
Apr 17, 2024 | 25.23 | 25.58 | 24.75 | 25.11 | 495,209 | -0.06(-0.24%) |
Apr 16, 2024 | 24.52 | 25.30 | 24.52 | 25.17 | 406,547 | +0.29(+1.17%) |
Apr 15, 2024 | 25.13 | 25.71 | 24.65 | 24.88 | 409,202 | -0.19(-0.76%) |
Apr 12, 2024 | 25.62 | 25.65 | 24.67 | 25.07 | 504,800 | -0.58(-2.26%) |
Apr 11, 2024 | 25.02 | 25.68 | 24.54 | 25.65 | 595,132 | +0.85(+3.43%) |
Apr 10, 2024 | 24.80 | 25.62 | 24.52 | 24.80 | 730,033 | +0.09(+0.36%) |
Apr 09, 2024 | 24.81 | 25.09 | 24.12 | 24.71 | 629,204 | -0.35(-1.40%) |
Apr 08, 2024 | 25.42 | 25.79 | 25.00 | 25.06 | 828,805 | -0.36(-1.42%) |
Apr 05, 2024 | 24.21 | 25.56 | 24.20 | 25.42 | 783,986 | +1.16(+4.78%) |
Apr 04, 2024 | 24.13 | 24.31 | 23.85 | 24.26 | 360,338 | +0.25(+1.04%) |
Apr 03, 2024 | 24.11 | 24.19 | 23.68 | 24.01 | 387,323 | -0.09(-0.37%) |
Apr 02, 2024 | 23.41 | 24.16 | 23.06 | 24.10 | 444,253 | +0.46(+1.95%) |