Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 31.04 | 31.32 | 30.63 | 30.71 | 782,730 | -0.31(-1.00%) |
May 09, 2024 | 31.04 | 31.29 | 30.59 | 31.02 | 1,093,712 | -0.09(-0.29%) |
May 08, 2024 | 30.30 | 31.55 | 30.26 | 31.11 | 1,711,065 | +0.96(+3.18%) |
May 07, 2024 | 32.24 | 33.35 | 30.08 | 30.15 | 3,898,066 | -3.28(-9.81%) |
May 06, 2024 | 32.98 | 33.45 | 32.87 | 33.43 | 1,730,319 | +0.64(+1.95%) |
May 03, 2024 | 33.34 | 33.34 | 32.55 | 32.79 | 981,835 | -0.27(-0.82%) |
May 02, 2024 | 33.11 | 33.35 | 32.76 | 33.06 | 919,538 | +0.16(+0.49%) |
May 01, 2024 | 32.52 | 33.17 | 32.52 | 32.90 | 2,413,815 | +0.24(+0.73%) |
Apr 30, 2024 | 32.79 | 32.86 | 32.51 | 32.66 | 1,066,465 | -0.15(-0.46%) |
Apr 29, 2024 | 32.03 | 32.82 | 32.03 | 32.81 | 868,961 | +0.87(+2.72%) |
Apr 26, 2024 | 31.23 | 32.29 | 31.13 | 31.94 | 946,309 | +0.67(+2.14%) |
Apr 25, 2024 | 31.10 | 32.12 | 30.79 | 31.27 | 1,084,163 | +0.04(+0.13%) |
Apr 24, 2024 | 30.48 | 31.29 | 30.24 | 31.23 | 963,661 | +0.74(+2.43%) |
Apr 23, 2024 | 30.10 | 30.67 | 30.01 | 30.49 | 1,113,011 | +0.43(+1.43%) |
Apr 22, 2024 | 30.91 | 31.05 | 30.02 | 30.06 | 1,415,881 | -0.74(-2.40%) |
Apr 19, 2024 | 29.92 | 30.82 | 29.82 | 30.80 | 1,168,219 | +0.86(+2.87%) |
Apr 18, 2024 | 29.99 | 30.11 | 29.83 | 29.94 | 971,546 | -0.10(-0.33%) |
Apr 17, 2024 | 30.10 | 30.20 | 29.91 | 30.04 | 777,079 | +0.08(+0.27%) |
Apr 16, 2024 | 29.98 | 30.33 | 29.86 | 29.96 | 1,450,950 | -0.17(-0.56%) |
Apr 15, 2024 | 30.47 | 30.78 | 29.79 | 30.13 | 1,663,146 | -0.19(-0.63%) |
Apr 12, 2024 | 31.24 | 31.24 | 30.26 | 30.32 | 1,301,035 | -0.96(-3.07%) |
Apr 11, 2024 | 31.78 | 31.95 | 31.12 | 31.28 | 811,821 | -0.26(-0.82%) |
Apr 10, 2024 | 31.68 | 31.73 | 31.41 | 31.54 | 942,593 | -0.68(-2.11%) |
Apr 09, 2024 | 31.80 | 32.31 | 31.75 | 32.22 | 1,191,011 | +0.47(+1.48%) |
Apr 08, 2024 | 31.70 | 32.07 | 31.49 | 31.75 | 1,330,757 | +0.35(+1.11%) |
Apr 05, 2024 | 31.38 | 31.63 | 31.11 | 31.40 | 870,417 | -0.05(-0.16%) |
Apr 04, 2024 | 31.00 | 32.46 | 30.88 | 31.45 | 2,001,355 | +0.42(+1.35%) |
Apr 03, 2024 | 31.23 | 31.65 | 31.01 | 31.03 | 1,457,741 | -0.29(-0.93%) |
Apr 02, 2024 | 31.76 | 31.80 | 31.21 | 31.32 | 1,105,566 | -0.79(-2.46%) |