Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 36.74 | 36.74 | 36.02 | 36.31 | 20,739 | -0.55(-1.49%) |
May 09, 2024 | 35.55 | 36.92 | 35.55 | 36.86 | 57,840 | +1.25(+3.51%) |
May 08, 2024 | 36.21 | 36.21 | 35.35 | 35.61 | 39,186 | -0.60(-1.66%) |
May 07, 2024 | 33.71 | 36.43 | 33.71 | 36.21 | 102,374 | +2.78(+8.32%) |
May 06, 2024 | 32.72 | 33.67 | 32.72 | 33.43 | 47,996 | +0.71(+2.17%) |
May 03, 2024 | 33.19 | 33.25 | 32.26 | 32.72 | 65,542 | +0.43(+1.33%) |
May 02, 2024 | 32.00 | 33.09 | 31.77 | 32.29 | 86,531 | +0.66(+2.09%) |
May 01, 2024 | 31.68 | 32.17 | 31.50 | 31.63 | 27,203 | -0.02(-0.06%) |
Apr 30, 2024 | 31.78 | 32.07 | 31.65 | 31.65 | 35,285 | -0.48(-1.49%) |
Apr 29, 2024 | 31.77 | 32.18 | 31.77 | 32.13 | 35,024 | +0.32(+1.01%) |
Apr 26, 2024 | 31.80 | 32.32 | 31.58 | 31.81 | 34,088 | +0.32(+1.02%) |
Apr 25, 2024 | 31.55 | 31.55 | 31.16 | 31.49 | 31,047 | -0.31(-0.97%) |
Apr 24, 2024 | 31.80 | 31.96 | 31.25 | 31.80 | 41,447 | -0.25(-0.78%) |
Apr 23, 2024 | 31.50 | 32.47 | 31.50 | 32.05 | 23,792 | +0.15(+0.47%) |
Apr 22, 2024 | 31.87 | 32.39 | 31.73 | 31.90 | 59,788 | +0.05(+0.16%) |
Apr 19, 2024 | 31.49 | 31.89 | 31.49 | 31.85 | 28,318 | +0.27(+0.85%) |
Apr 18, 2024 | 31.71 | 32.30 | 31.56 | 31.58 | 29,139 | -0.49(-1.53%) |
Apr 17, 2024 | 33.00 | 33.00 | 31.97 | 32.07 | 25,261 | -0.70(-2.14%) |
Apr 16, 2024 | 32.45 | 32.93 | 32.19 | 32.77 | 23,271 | +0.19(+0.58%) |
Apr 15, 2024 | 33.02 | 33.42 | 32.34 | 32.58 | 31,451 | -0.30(-0.91%) |
Apr 12, 2024 | 33.47 | 33.75 | 32.77 | 32.88 | 32,200 | -0.76(-2.26%) |
Apr 11, 2024 | 33.48 | 33.71 | 32.96 | 33.64 | 33,830 | +0.10(+0.30%) |
Apr 10, 2024 | 33.74 | 33.82 | 33.18 | 33.54 | 31,896 | -0.87(-2.53%) |
Apr 09, 2024 | 34.69 | 34.69 | 34.04 | 34.41 | 33,209 | -0.06(-0.17%) |
Apr 08, 2024 | 34.40 | 34.75 | 34.40 | 34.47 | 18,315 | +0.00(+0.00%) |
Apr 05, 2024 | 34.52 | 34.52 | 34.14 | 34.47 | 35,140 | -0.19(-0.55%) |
Apr 04, 2024 | 35.29 | 35.29 | 34.50 | 34.66 | 35,962 | -0.17(-0.49%) |
Apr 03, 2024 | 34.65 | 35.24 | 34.65 | 34.83 | 38,776 | -0.08(-0.23%) |
Apr 02, 2024 | 34.92 | 35.32 | 34.71 | 34.91 | 53,219 | -0.25(-0.71%) |
Apr 01, 2024 | 34.78 | 35.20 | 34.16 | 35.16 | 79,990 | +0.48(+1.38%) |
Mar 28, 2024 | 34.51 | 34.88 | 34.37 | 34.68 | 40,899 | +0.17(+0.49%) |
Mar 27, 2024 | 34.47 | 34.59 | 34.19 | 34.51 | 35,076 | +0.27(+0.79%) |
Mar 26, 2024 | 34.49 | 34.49 | 34.02 | 34.24 | 25,638 | -0.05(-0.15%) |
Mar 25, 2024 | 34.46 | 34.62 | 34.20 | 34.29 | 27,498 | -0.08(-0.23%) |
Mar 22, 2024 | 34.69 | 34.69 | 34.27 | 34.37 | 22,234 | -0.33(-0.95%) |
Mar 21, 2024 | 34.66 | 34.84 | 34.48 | 34.70 | 44,321 | +0.05(+0.14%) |
Mar 20, 2024 | 34.05 | 34.74 | 34.00 | 34.65 | 55,289 | +0.60(+1.76%) |
Mar 19, 2024 | 33.22 | 34.06 | 33.20 | 34.05 | 36,338 | +0.74(+2.22%) |
Mar 18, 2024 | 33.93 | 33.93 | 33.23 | 33.31 | 46,353 | -0.52(-1.54%) |
Mar 15, 2024 | 33.05 | 33.84 | 32.75 | 33.83 | 180,310 | +0.72(+2.17%) |
Mar 14, 2024 | 33.57 | 33.88 | 32.59 | 33.11 | 46,752 | -0.77(-2.26%) |
Mar 13, 2024 | 34.02 | 34.25 | 33.75 | 33.88 | 35,302 | +0.08(+0.22%) |
Mar 12, 2024 | 33.35 | 33.88 | 33.20 | 33.80 | 27,075 | +0.31(+0.93%) |
Mar 11, 2024 | 33.68 | 33.68 | 32.63 | 33.49 | 36,922 | -0.42(-1.24%) |
Mar 08, 2024 | 33.55 | 34.19 | 33.39 | 33.91 | 40,205 | +0.83(+2.51%) |
Mar 07, 2024 | 32.74 | 33.27 | 32.33 | 33.08 | 65,046 | +0.70(+2.16%) |
Mar 06, 2024 | 29.53 | 32.38 | 29.50 | 32.38 | 97,601 | +2.75(+9.28%) |
Mar 05, 2024 | 29.38 | 29.66 | 28.75 | 29.63 | 82,567 | +0.56(+1.93%) |
Mar 04, 2024 | 29.50 | 29.80 | 29.00 | 29.07 | 30,000 | -0.79(-2.65%) |