Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.75 | 28.83 | 28.70 | 28.75 | 684,419 | -0.08(-0.28%) |
May 09, 2024 | 29.13 | 29.13 | 28.82 | 28.83 | 806,189 | -0.24(-0.83%) |
May 08, 2024 | 29.24 | 29.24 | 29.05 | 29.07 | 813,561 | -0.13(-0.45%) |
May 07, 2024 | 29.16 | 29.23 | 29.12 | 29.20 | 848,844 | -0.01(-0.03%) |
May 06, 2024 | 29.23 | 29.34 | 29.19 | 29.21 | 868,802 | -0.12(-0.41%) |
May 03, 2024 | 29.29 | 29.46 | 29.24 | 29.33 | 2,215,612 | -0.35(-1.18%) |
May 02, 2024 | 29.75 | 29.94 | 29.62 | 29.68 | 1,796,066 | -0.23(-0.77%) |
May 01, 2024 | 29.97 | 29.99 | 29.56 | 29.91 | 1,465,557 | -0.06(-0.20%) |
Apr 30, 2024 | 29.63 | 29.98 | 29.62 | 29.97 | 894,282 | +0.45(+1.52%) |
Apr 29, 2024 | 29.58 | 29.66 | 29.51 | 29.52 | 879,476 | -0.12(-0.40%) |
Apr 26, 2024 | 29.75 | 29.77 | 29.56 | 29.64 | 1,219,419 | -0.09(-0.30%) |
Apr 25, 2024 | 29.82 | 29.99 | 29.68 | 29.73 | 1,680,755 | +0.30(+1.02%) |
Apr 24, 2024 | 29.41 | 29.55 | 29.37 | 29.43 | 1,103,236 | +0.04(+0.14%) |
Apr 23, 2024 | 29.49 | 29.55 | 29.34 | 29.39 | 1,013,558 | -0.20(-0.68%) |
Apr 22, 2024 | 29.63 | 29.79 | 29.42 | 29.59 | 1,871,411 | -0.18(-0.60%) |
Apr 19, 2024 | 29.87 | 29.92 | 29.68 | 29.77 | 3,377,612 | -0.18(-0.60%) |
Apr 18, 2024 | 29.84 | 30.02 | 29.70 | 29.95 | 2,474,626 | +0.00(+0.00%) |
Apr 17, 2024 | 29.81 | 30.05 | 29.74 | 29.95 | 1,989,697 | +0.06(+0.20%) |
Apr 16, 2024 | 29.76 | 29.98 | 29.74 | 29.89 | 2,149,757 | -0.05(-0.17%) |
Apr 15, 2024 | 29.47 | 30.00 | 29.44 | 29.94 | 2,149,535 | +0.20(+0.67%) |
Apr 12, 2024 | 29.55 | 29.82 | 29.51 | 29.74 | 1,798,350 | +0.37(+1.26%) |
Apr 11, 2024 | 29.29 | 29.55 | 29.25 | 29.37 | 1,721,572 | +0.03(+0.10%) |
Apr 10, 2024 | 29.31 | 29.46 | 29.24 | 29.34 | 1,633,627 | +0.32(+1.10%) |
Apr 09, 2024 | 28.96 | 29.26 | 28.94 | 29.02 | 1,245,556 | +0.03(+0.10%) |
Apr 08, 2024 | 29.00 | 29.04 | 28.93 | 28.99 | 859,319 | +0.00(+0.00%) |
Apr 05, 2024 | 29.20 | 29.21 | 28.89 | 28.99 | 1,766,043 | -0.22(-0.75%) |
Apr 04, 2024 | 28.61 | 29.24 | 28.60 | 29.21 | 2,020,282 | +0.41(+1.42%) |
Apr 03, 2024 | 28.78 | 28.89 | 28.68 | 28.80 | 1,404,083 | +0.02(+0.07%) |
Apr 02, 2024 | 28.74 | 28.86 | 28.74 | 28.78 | 1,121,191 | +0.29(+1.02%) |