Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 35.59 | 35.89 | 34.98 | 35.41 | 961,635 | -0.05(-0.14%) |
May 09, 2024 | 34.96 | 35.52 | 34.23 | 35.46 | 1,332,014 | +1.08(+3.14%) |
May 08, 2024 | 33.34 | 35.11 | 32.50 | 34.38 | 3,263,868 | +4.39(+14.64%) |
May 07, 2024 | 30.26 | 30.61 | 29.98 | 29.99 | 985,128 | -0.32(-1.06%) |
May 06, 2024 | 30.77 | 31.09 | 30.29 | 30.31 | 754,076 | -0.18(-0.59%) |
May 03, 2024 | 30.95 | 31.28 | 30.26 | 30.49 | 693,644 | +0.03(+0.10%) |
May 02, 2024 | 30.51 | 30.62 | 29.80 | 30.46 | 501,069 | +0.38(+1.26%) |
May 01, 2024 | 29.64 | 30.86 | 29.56 | 30.08 | 950,464 | +0.46(+1.55%) |
Apr 30, 2024 | 30.83 | 30.98 | 29.62 | 29.62 | 1,306,181 | -1.53(-4.91%) |
Apr 29, 2024 | 30.95 | 31.29 | 30.85 | 31.15 | 611,068 | +0.51(+1.66%) |
Apr 26, 2024 | 30.30 | 30.95 | 30.30 | 30.64 | 481,722 | +0.63(+2.10%) |
Apr 25, 2024 | 29.66 | 30.09 | 29.42 | 30.01 | 539,713 | -0.28(-0.92%) |
Apr 24, 2024 | 30.60 | 30.81 | 29.98 | 30.29 | 691,720 | -0.24(-0.79%) |
Apr 23, 2024 | 29.66 | 30.82 | 29.66 | 30.53 | 673,962 | +1.02(+3.46%) |
Apr 22, 2024 | 29.84 | 29.93 | 29.08 | 29.51 | 656,989 | +0.15(+0.51%) |
Apr 19, 2024 | 29.29 | 29.59 | 29.07 | 29.36 | 736,790 | +0.11(+0.38%) |
Apr 18, 2024 | 29.96 | 30.29 | 29.22 | 29.25 | 1,053,039 | -0.48(-1.61%) |
Apr 17, 2024 | 30.24 | 30.46 | 29.72 | 29.73 | 777,214 | -0.65(-2.14%) |
Apr 16, 2024 | 30.56 | 31.14 | 30.00 | 30.38 | 747,972 | -0.33(-1.07%) |
Apr 15, 2024 | 31.49 | 31.82 | 30.46 | 30.71 | 808,124 | -0.70(-2.23%) |
Apr 12, 2024 | 31.88 | 32.17 | 31.25 | 31.41 | 941,648 | -0.98(-3.03%) |
Apr 11, 2024 | 32.64 | 33.01 | 31.90 | 32.39 | 611,595 | +0.02(+0.06%) |
Apr 10, 2024 | 32.34 | 32.92 | 31.96 | 32.37 | 827,286 | -1.42(-4.20%) |
Apr 09, 2024 | 33.00 | 34.17 | 33.00 | 33.79 | 812,032 | +0.82(+2.49%) |
Apr 08, 2024 | 32.74 | 33.03 | 32.37 | 32.97 | 550,744 | +0.56(+1.73%) |
Apr 05, 2024 | 32.73 | 32.95 | 32.40 | 32.41 | 708,591 | -0.34(-1.04%) |
Apr 04, 2024 | 33.55 | 33.83 | 32.60 | 32.75 | 722,827 | -0.50(-1.50%) |
Apr 03, 2024 | 32.98 | 33.57 | 32.92 | 33.25 | 1,009,941 | +0.11(+0.33%) |
Apr 02, 2024 | 33.00 | 33.17 | 31.93 | 33.14 | 1,573,133 | -0.60(-1.78%) |