Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 32.74 | 33.74 | 31.42 | 31.42 | 15,126 | -1.70(-5.13%) |
May 09, 2024 | 33.37 | 33.49 | 33.08 | 33.12 | 3,996 | +0.26(+0.79%) |
May 08, 2024 | 33.27 | 33.72 | 32.60 | 32.86 | 8,829 | -0.64(-1.91%) |
May 07, 2024 | 33.00 | 34.00 | 32.51 | 33.50 | 10,667 | +0.94(+2.89%) |
May 06, 2024 | 32.30 | 33.41 | 31.96 | 32.56 | 6,863 | +0.12(+0.37%) |
May 03, 2024 | 31.83 | 33.83 | 31.00 | 32.44 | 25,214 | +1.43(+4.61%) |
May 02, 2024 | 32.06 | 32.06 | 31.01 | 31.01 | 8,075 | -0.22(-0.70%) |
May 01, 2024 | 31.54 | 32.19 | 31.18 | 31.23 | 7,399 | -0.61(-1.92%) |
Apr 30, 2024 | 31.86 | 32.48 | 31.10 | 31.84 | 19,514 | -0.59(-1.82%) |
Apr 29, 2024 | 33.74 | 33.74 | 31.88 | 32.43 | 8,275 | +0.08(+0.25%) |
Apr 26, 2024 | 32.82 | 32.82 | 32.00 | 32.35 | 7,803 | +0.14(+0.43%) |
Apr 25, 2024 | 31.53 | 32.82 | 31.53 | 32.21 | 14,276 | -0.29(-0.89%) |
Apr 24, 2024 | 32.85 | 33.15 | 32.50 | 32.50 | 5,324 | -0.10(-0.31%) |
Apr 23, 2024 | 32.90 | 33.65 | 32.03 | 32.60 | 11,772 | -0.30(-0.91%) |
Apr 22, 2024 | 33.99 | 33.99 | 31.77 | 32.90 | 12,037 | -0.89(-2.63%) |
Apr 19, 2024 | 33.29 | 34.67 | 32.72 | 33.79 | 10,748 | -0.22(-0.65%) |
Apr 18, 2024 | 31.51 | 35.00 | 31.51 | 34.01 | 24,249 | +2.41(+7.63%) |
Apr 17, 2024 | 32.55 | 32.64 | 31.53 | 31.60 | 9,594 | -0.05(-0.16%) |
Apr 16, 2024 | 32.10 | 32.64 | 31.06 | 31.65 | 11,229 | -0.60(-1.86%) |
Apr 15, 2024 | 33.47 | 33.47 | 32.05 | 32.25 | 9,082 | -1.27(-3.79%) |
Apr 12, 2024 | 32.90 | 33.74 | 32.90 | 33.52 | 11,923 | +0.57(+1.73%) |
Apr 11, 2024 | 33.12 | 33.17 | 32.60 | 32.95 | 13,970 | -0.06(-0.18%) |
Apr 10, 2024 | 33.06 | 33.40 | 32.44 | 33.01 | 8,799 | -0.40(-1.20%) |
Apr 09, 2024 | 34.00 | 34.00 | 32.85 | 33.41 | 22,378 | -0.59(-1.74%) |
Apr 08, 2024 | 34.00 | 35.37 | 33.80 | 34.00 | 28,154 | +0.07(+0.21%) |
Apr 05, 2024 | 34.04 | 34.29 | 33.89 | 33.93 | 14,418 | -0.26(-0.76%) |
Apr 04, 2024 | 35.50 | 35.90 | 34.19 | 34.19 | 9,801 | -0.64(-1.84%) |
Apr 03, 2024 | 35.00 | 35.28 | 34.51 | 34.83 | 21,224 | -0.38(-1.08%) |
Apr 02, 2024 | 35.89 | 36.04 | 34.79 | 35.21 | 15,027 | -1.24(-3.40%) |
Apr 01, 2024 | 36.06 | 36.98 | 36.06 | 36.45 | 3,380 | -0.55(-1.49%) |
Mar 28, 2024 | 37.00 | 37.25 | 36.57 | 37.00 | 7,868 | -0.30(-0.80%) |
Mar 27, 2024 | 35.95 | 37.35 | 35.73 | 37.30 | 13,384 | +0.55(+1.50%) |
Mar 26, 2024 | 36.75 | 37.35 | 36.50 | 36.75 | 17,244 | +0.50(+1.38%) |
Mar 25, 2024 | 36.68 | 37.42 | 35.58 | 36.25 | 26,642 | -1.16(-3.10%) |
Mar 22, 2024 | 38.05 | 38.09 | 37.22 | 37.41 | 5,370 | -0.31(-0.82%) |
Mar 21, 2024 | 37.30 | 38.00 | 37.24 | 37.72 | 10,394 | +0.03(+0.08%) |
Mar 20, 2024 | 37.58 | 37.85 | 37.06 | 37.69 | 10,964 | +0.45(+1.21%) |
Mar 19, 2024 | 37.00 | 37.84 | 36.88 | 37.24 | 12,742 | +0.83(+2.28%) |
Mar 18, 2024 | 37.38 | 37.41 | 36.27 | 36.41 | 10,573 | -0.59(-1.59%) |
Mar 15, 2024 | 36.22 | 37.29 | 36.22 | 37.00 | 18,645 | +0.64(+1.76%) |
Mar 14, 2024 | 36.75 | 37.01 | 36.36 | 36.36 | 10,980 | -0.94(-2.52%) |
Mar 13, 2024 | 37.25 | 37.62 | 37.25 | 37.30 | 7,843 | +0.45(+1.22%) |
Mar 12, 2024 | 37.00 | 37.58 | 36.78 | 36.85 | 11,255 | +0.35(+0.96%) |
Mar 11, 2024 | 36.22 | 37.30 | 36.22 | 36.50 | 9,655 | -0.02(-0.05%) |
Mar 08, 2024 | 37.51 | 37.90 | 36.41 | 36.52 | 6,146 | -0.31(-0.84%) |
Mar 07, 2024 | 36.78 | 38.05 | 36.49 | 36.83 | 27,950 | +0.04(+0.11%) |
Mar 06, 2024 | 37.50 | 37.50 | 36.50 | 36.79 | 28,059 | -0.38(-1.02%) |
Mar 05, 2024 | 39.98 | 39.98 | 37.00 | 37.17 | 27,240 | -1.32(-3.43%) |
Mar 04, 2024 | 38.45 | 39.14 | 37.94 | 38.49 | 16,993 | -0.47(-1.21%) |