Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 31.50 | 31.52 | 30.57 | 30.97 | 3,409,375 | -0.77(-2.43%) |
May 07, 2024 | 31.95 | 32.50 | 31.66 | 31.74 | 3,676,879 | +0.02(+0.06%) |
May 06, 2024 | 31.00 | 31.90 | 31.00 | 31.72 | 3,046,888 | +0.89(+2.89%) |
May 03, 2024 | 30.97 | 31.00 | 30.25 | 30.83 | 1,974,042 | +0.28(+0.92%) |
May 02, 2024 | 30.09 | 30.79 | 29.83 | 30.55 | 4,319,797 | +0.88(+2.97%) |
May 01, 2024 | 29.90 | 30.32 | 29.40 | 29.67 | 3,262,109 | +0.90(+3.13%) |
Apr 30, 2024 | 30.12 | 30.12 | 28.73 | 28.77 | 4,076,443 | -1.61(-5.30%) |
Apr 29, 2024 | 29.91 | 30.56 | 29.68 | 30.38 | 3,749,510 | +0.88(+2.98%) |
Apr 26, 2024 | 29.20 | 29.72 | 28.88 | 29.50 | 2,688,789 | +0.32(+1.10%) |
Apr 25, 2024 | 28.60 | 29.39 | 28.54 | 29.18 | 1,745,564 | +0.13(+0.45%) |
Apr 24, 2024 | 29.20 | 29.42 | 28.85 | 29.05 | 1,528,016 | -0.18(-0.62%) |
Apr 23, 2024 | 28.80 | 29.42 | 28.52 | 29.23 | 1,440,727 | +0.24(+0.83%) |
Apr 22, 2024 | 28.88 | 29.29 | 28.48 | 28.99 | 2,683,151 | +0.16(+0.55%) |
Apr 19, 2024 | 28.72 | 29.16 | 28.59 | 28.83 | 1,885,531 | -0.05(-0.17%) |
Apr 18, 2024 | 29.20 | 29.33 | 28.77 | 28.88 | 1,865,234 | -0.12(-0.41%) |
Apr 17, 2024 | 29.20 | 29.73 | 28.81 | 29.00 | 3,020,272 | +0.11(+0.38%) |
Apr 16, 2024 | 28.97 | 29.23 | 28.00 | 28.89 | 4,359,385 | -0.56(-1.90%) |
Apr 15, 2024 | 30.43 | 30.90 | 29.35 | 29.45 | 5,751,865 | -0.77(-2.55%) |
Apr 12, 2024 | 30.95 | 31.49 | 29.93 | 30.22 | 3,661,777 | -0.69(-2.23%) |
Apr 11, 2024 | 30.40 | 31.04 | 29.77 | 30.91 | 3,568,839 | +0.57(+1.88%) |
Apr 10, 2024 | 29.76 | 30.37 | 29.22 | 30.34 | 2,928,376 | +0.30(+1.00%) |
Apr 09, 2024 | 30.60 | 30.70 | 29.76 | 30.04 | 2,972,815 | -0.31(-1.02%) |
Apr 08, 2024 | 30.85 | 30.85 | 29.82 | 30.35 | 2,060,976 | -0.19(-0.62%) |
Apr 05, 2024 | 30.44 | 31.02 | 30.06 | 30.54 | 2,573,559 | +0.33(+1.09%) |
Apr 04, 2024 | 31.48 | 31.48 | 30.11 | 30.21 | 3,763,851 | -1.17(-3.73%) |
Apr 03, 2024 | 30.42 | 31.50 | 30.40 | 31.38 | 4,497,963 | +0.99(+3.26%) |
Apr 02, 2024 | 30.00 | 30.52 | 29.43 | 30.39 | 3,679,527 | +0.27(+0.90%) |