Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 30.42 | 30.58 | 30.27 | 30.54 | 139,417 | +0.35(+1.16%) |
May 13, 2024 | 30.53 | 30.72 | 30.17 | 30.19 | 158,393 | -0.49(-1.60%) |
May 10, 2024 | 30.61 | 30.76 | 30.31 | 30.68 | 208,299 | +0.02(+0.07%) |
May 09, 2024 | 30.81 | 30.81 | 30.40 | 30.66 | 218,671 | -0.01(-0.03%) |
May 08, 2024 | 30.09 | 30.70 | 30.09 | 30.67 | 202,755 | +0.21(+0.69%) |
May 07, 2024 | 30.60 | 30.73 | 30.30 | 30.46 | 271,435 | -0.25(-0.81%) |
May 06, 2024 | 30.95 | 31.23 | 30.71 | 30.71 | 149,866 | -0.15(-0.49%) |
May 03, 2024 | 31.00 | 31.12 | 30.42 | 30.86 | 304,497 | +0.28(+0.92%) |
May 02, 2024 | 30.40 | 30.63 | 30.18 | 30.58 | 313,716 | +0.54(+1.80%) |
May 01, 2024 | 29.77 | 30.49 | 29.62 | 30.04 | 258,374 | +0.44(+1.49%) |
Apr 30, 2024 | 29.81 | 30.07 | 29.59 | 29.60 | 389,191 | -0.32(-1.07%) |
Apr 29, 2024 | 30.20 | 30.20 | 29.73 | 29.92 | 221,658 | -0.13(-0.43%) |
Apr 26, 2024 | 29.84 | 30.21 | 29.80 | 30.05 | 309,846 | +0.23(+0.77%) |
Apr 25, 2024 | 29.90 | 30.09 | 29.36 | 29.82 | 739,757 | +0.46(+1.57%) |
Apr 24, 2024 | 28.40 | 29.84 | 28.40 | 29.36 | 724,859 | +1.81(+6.57%) |
Apr 23, 2024 | 26.88 | 27.83 | 26.72 | 27.55 | 274,463 | +0.80(+2.99%) |
Apr 22, 2024 | 26.75 | 27.14 | 26.65 | 26.75 | 263,792 | +0.02(+0.07%) |
Apr 19, 2024 | 25.76 | 26.79 | 25.62 | 26.73 | 294,103 | +1.00(+3.89%) |
Apr 18, 2024 | 25.51 | 25.95 | 25.44 | 25.73 | 349,618 | +0.27(+1.06%) |
Apr 17, 2024 | 25.90 | 26.01 | 25.41 | 25.46 | 208,826 | -0.17(-0.66%) |
Apr 16, 2024 | 25.73 | 26.05 | 25.63 | 25.63 | 309,432 | -0.41(-1.57%) |
Apr 15, 2024 | 26.32 | 26.48 | 25.76 | 26.04 | 325,759 | -0.16(-0.61%) |
Apr 12, 2024 | 26.16 | 26.41 | 26.09 | 26.20 | 236,670 | -0.23(-0.87%) |
Apr 11, 2024 | 26.74 | 26.74 | 26.22 | 26.43 | 251,442 | -0.07(-0.26%) |
Apr 10, 2024 | 26.98 | 26.98 | 26.10 | 26.50 | 356,280 | -0.98(-3.57%) |
Apr 09, 2024 | 27.44 | 27.69 | 27.38 | 27.48 | 213,128 | +0.15(+0.55%) |
Apr 08, 2024 | 27.26 | 27.54 | 27.23 | 27.33 | 108,491 | +0.19(+0.70%) |
Apr 05, 2024 | 26.82 | 27.25 | 26.77 | 27.14 | 237,327 | +0.24(+0.89%) |
Apr 04, 2024 | 27.10 | 27.66 | 26.80 | 26.90 | 315,014 | +0.22(+0.82%) |
Apr 03, 2024 | 26.74 | 27.02 | 26.62 | 26.68 | 287,329 | -0.24(-0.89%) |
Apr 02, 2024 | 27.10 | 27.34 | 26.76 | 26.92 | 309,711 | -0.59(-2.14%) |