Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 32.60 | 32.89 | 32.43 | 32.73 | 116,245 | +0.46(+1.43%) |
May 09, 2024 | 31.04 | 32.30 | 31.04 | 32.27 | 110,453 | +0.83(+2.64%) |
May 08, 2024 | 30.46 | 31.75 | 30.29 | 31.44 | 132,005 | +0.64(+2.08%) |
May 07, 2024 | 31.28 | 31.61 | 30.67 | 30.80 | 166,776 | -0.18(-0.58%) |
May 06, 2024 | 30.72 | 31.10 | 30.43 | 30.98 | 166,112 | +0.90(+2.99%) |
May 03, 2024 | 30.23 | 30.70 | 29.91 | 30.08 | 160,319 | +0.53(+1.79%) |
May 02, 2024 | 29.96 | 30.02 | 28.80 | 29.55 | 128,475 | +0.62(+2.14%) |
May 01, 2024 | 28.54 | 30.23 | 28.48 | 28.93 | 362,838 | +0.28(+0.98%) |
Apr 30, 2024 | 29.25 | 29.64 | 28.56 | 28.65 | 212,642 | -1.18(-3.96%) |
Apr 29, 2024 | 29.90 | 30.38 | 29.50 | 29.83 | 200,672 | +0.07(+0.24%) |
Apr 26, 2024 | 29.18 | 30.37 | 29.18 | 29.76 | 432,433 | +0.20(+0.68%) |
Apr 25, 2024 | 29.73 | 30.46 | 28.71 | 29.56 | 350,319 | -0.85(-2.80%) |
Apr 24, 2024 | 29.63 | 30.62 | 29.51 | 30.41 | 587,087 | +0.08(+0.26%) |
Apr 23, 2024 | 29.33 | 30.56 | 29.23 | 30.33 | 498,359 | +1.15(+3.94%) |
Apr 22, 2024 | 27.60 | 29.53 | 27.38 | 29.18 | 626,928 | +1.88(+6.89%) |
Apr 19, 2024 | 26.23 | 27.65 | 26.10 | 27.30 | 360,404 | +1.32(+5.08%) |
Apr 18, 2024 | 25.69 | 26.66 | 25.26 | 25.98 | 279,106 | +0.62(+2.44%) |
Apr 17, 2024 | 25.59 | 26.11 | 25.05 | 25.36 | 583,117 | +0.04(+0.16%) |
Apr 16, 2024 | 26.22 | 26.23 | 24.70 | 25.32 | 1,023,718 | -0.75(-2.88%) |
Apr 15, 2024 | 26.98 | 28.01 | 25.68 | 26.07 | 773,744 | +0.30(+1.16%) |
Apr 12, 2024 | 26.23 | 26.65 | 25.38 | 25.77 | 653,002 | -1.43(-5.26%) |
Apr 11, 2024 | 28.06 | 28.06 | 26.56 | 27.20 | 637,487 | -0.73(-2.61%) |
Apr 10, 2024 | 28.80 | 29.12 | 27.48 | 27.93 | 893,286 | -2.43(-8.00%) |
Apr 09, 2024 | 30.30 | 30.75 | 29.26 | 30.36 | 320,811 | +0.19(+0.63%) |
Apr 08, 2024 | 29.51 | 30.43 | 29.47 | 30.17 | 303,608 | +0.84(+2.86%) |
Apr 05, 2024 | 28.55 | 29.60 | 28.30 | 29.33 | 218,929 | +0.48(+1.66%) |
Apr 04, 2024 | 30.14 | 30.49 | 28.56 | 28.85 | 208,633 | -0.72(-2.43%) |
Apr 03, 2024 | 29.61 | 30.53 | 29.17 | 29.57 | 270,836 | -0.03(-0.10%) |
Apr 02, 2024 | 29.71 | 30.30 | 29.46 | 29.60 | 219,347 | -0.86(-2.82%) |
Apr 01, 2024 | 31.23 | 31.41 | 30.35 | 30.46 | 222,850 | -0.67(-2.15%) |
Mar 28, 2024 | 30.63 | 31.44 | 31.38 | 31.13 | 284,751 | +0.57(+1.87%) |
Mar 27, 2024 | 29.22 | 30.61 | 29.22 | 30.56 | 159,786 | +1.93(+6.74%) |
Mar 26, 2024 | 28.90 | 29.04 | 28.60 | 28.63 | 195,599 | +0.10(+0.35%) |
Mar 25, 2024 | 28.92 | 29.61 | 28.42 | 28.53 | 176,664 | -0.42(-1.45%) |
Mar 22, 2024 | 30.08 | 30.70 | 28.95 | 28.95 | 347,861 | -1.10(-3.66%) |
Mar 21, 2024 | 28.46 | 30.18 | 28.41 | 30.05 | 340,380 | +1.99(+7.09%) |
Mar 20, 2024 | 26.13 | 28.19 | 25.94 | 28.06 | 521,035 | +1.68(+6.37%) |
Mar 19, 2024 | 25.95 | 26.63 | 25.95 | 26.38 | 313,277 | +0.48(+1.85%) |
Mar 18, 2024 | 25.66 | 26.03 | 25.05 | 25.90 | 237,587 | +0.33(+1.29%) |
Mar 15, 2024 | 25.08 | 26.21 | 25.00 | 25.57 | 266,866 | +0.05(+0.20%) |
Mar 14, 2024 | 26.71 | 27.10 | 25.04 | 25.52 | 553,003 | -1.33(-4.95%) |
Mar 13, 2024 | 26.29 | 27.30 | 26.29 | 26.85 | 402,853 | +0.52(+1.97%) |
Mar 12, 2024 | 26.40 | 26.65 | 25.95 | 26.33 | 366,806 | +0.05(+0.19%) |
Mar 11, 2024 | 25.89 | 26.43 | 25.47 | 26.28 | 346,998 | +0.05(+0.19%) |
Mar 08, 2024 | 26.59 | 27.20 | 26.18 | 26.23 | 346,505 | +0.00(+0.00%) |
Mar 07, 2024 | 26.64 | 27.05 | 25.86 | 26.23 | 420,301 | +0.03(+0.11%) |
Mar 06, 2024 | 26.41 | 26.62 | 25.12 | 26.20 | 1,028,426 | -0.32(-1.21%) |
Mar 05, 2024 | 25.56 | 27.25 | 25.56 | 26.52 | 924,626 | +0.53(+2.04%) |
Mar 04, 2024 | 24.37 | 26.69 | 24.37 | 25.99 | 1,010,413 | +1.62(+6.65%) |