Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 31.45 | 31.57 | 30.10 | 30.14 | 250,707 | -1.14(-3.64%) |
May 09, 2024 | 31.81 | 31.81 | 31.25 | 31.28 | 319,020 | -0.42(-1.32%) |
May 08, 2024 | 31.16 | 31.77 | 31.00 | 31.70 | 453,733 | +0.34(+1.08%) |
May 07, 2024 | 31.10 | 31.79 | 31.10 | 31.36 | 272,089 | +0.46(+1.49%) |
May 06, 2024 | 31.71 | 32.02 | 30.77 | 30.90 | 318,855 | -0.67(-2.12%) |
May 03, 2024 | 31.79 | 32.37 | 31.17 | 31.57 | 546,130 | -0.12(-0.38%) |
May 02, 2024 | 30.92 | 31.82 | 30.34 | 31.69 | 662,111 | +1.42(+4.69%) |
May 01, 2024 | 30.42 | 30.71 | 29.62 | 30.27 | 783,156 | -0.64(-2.07%) |
Apr 30, 2024 | 31.65 | 34.40 | 30.85 | 30.91 | 1,739,414 | +1.66(+5.68%) |
Apr 29, 2024 | 29.55 | 29.86 | 29.19 | 29.25 | 531,204 | -0.07(-0.24%) |
Apr 26, 2024 | 29.00 | 30.14 | 29.00 | 29.32 | 376,165 | +0.39(+1.35%) |
Apr 25, 2024 | 28.88 | 28.98 | 28.14 | 28.93 | 313,048 | -0.30(-1.03%) |
Apr 24, 2024 | 28.68 | 29.54 | 28.68 | 29.23 | 374,235 | +0.38(+1.32%) |
Apr 23, 2024 | 29.52 | 30.00 | 28.69 | 28.85 | 425,156 | -0.50(-1.70%) |
Apr 22, 2024 | 29.31 | 29.68 | 28.80 | 29.35 | 298,843 | -0.05(-0.17%) |
Apr 19, 2024 | 28.75 | 29.54 | 28.75 | 29.40 | 385,764 | +0.37(+1.27%) |
Apr 18, 2024 | 29.05 | 29.69 | 28.90 | 29.03 | 408,528 | -0.16(-0.55%) |
Apr 17, 2024 | 30.07 | 30.07 | 29.12 | 29.19 | 364,005 | -0.59(-1.98%) |
Apr 16, 2024 | 29.54 | 30.66 | 29.36 | 29.78 | 314,129 | +0.26(+0.88%) |
Apr 15, 2024 | 29.66 | 30.55 | 29.30 | 29.52 | 346,804 | +0.02(+0.07%) |
Apr 12, 2024 | 31.40 | 31.40 | 29.03 | 29.50 | 415,639 | -1.76(-5.63%) |
Apr 11, 2024 | 30.01 | 31.30 | 29.50 | 31.26 | 418,675 | +1.89(+6.44%) |
Apr 10, 2024 | 29.99 | 30.37 | 28.95 | 29.37 | 361,527 | -1.49(-4.83%) |
Apr 09, 2024 | 29.94 | 31.28 | 29.68 | 30.86 | 392,475 | +1.02(+3.42%) |
Apr 08, 2024 | 30.60 | 30.90 | 28.63 | 29.84 | 985,274 | -0.81(-2.64%) |
Apr 05, 2024 | 31.29 | 31.33 | 30.42 | 30.65 | 330,741 | -0.58(-1.86%) |
Apr 04, 2024 | 31.93 | 32.27 | 31.15 | 31.23 | 340,005 | -0.47(-1.48%) |
Apr 03, 2024 | 32.71 | 33.66 | 31.67 | 31.70 | 378,746 | -1.00(-3.06%) |
Apr 02, 2024 | 32.50 | 32.99 | 32.13 | 32.70 | 285,360 | -0.31(-0.94%) |
Apr 01, 2024 | 34.08 | 34.08 | 32.02 | 33.01 | 269,125 | -0.57(-1.70%) |
Mar 28, 2024 | 33.52 | 33.98 | 32.62 | 33.58 | 303,550 | +0.06(+0.18%) |
Mar 27, 2024 | 32.41 | 33.62 | 32.21 | 33.52 | 258,186 | +1.50(+4.68%) |
Mar 26, 2024 | 32.82 | 32.82 | 31.76 | 32.02 | 221,861 | -0.58(-1.78%) |
Mar 25, 2024 | 33.49 | 33.93 | 32.53 | 32.60 | 214,137 | -0.71(-2.13%) |
Mar 22, 2024 | 33.55 | 33.55 | 33.01 | 33.31 | 158,696 | -0.24(-0.72%) |
Mar 21, 2024 | 33.95 | 34.44 | 33.47 | 33.55 | 421,285 | -0.10(-0.28%) |
Mar 20, 2024 | 32.46 | 34.03 | 32.20 | 33.65 | 280,821 | +1.32(+4.07%) |
Mar 19, 2024 | 31.52 | 32.77 | 31.36 | 32.33 | 246,162 | +0.74(+2.34%) |
Mar 18, 2024 | 31.67 | 32.45 | 31.37 | 31.59 | 367,875 | -0.39(-1.22%) |
Mar 15, 2024 | 31.08 | 32.06 | 30.93 | 31.98 | 2,000,552 | +0.62(+1.98%) |
Mar 14, 2024 | 29.97 | 31.50 | 29.36 | 31.36 | 555,134 | +1.43(+4.78%) |
Mar 13, 2024 | 30.35 | 30.82 | 29.70 | 29.93 | 480,789 | -0.49(-1.61%) |
Mar 12, 2024 | 30.67 | 31.63 | 29.35 | 30.42 | 707,099 | -0.36(-1.17%) |
Mar 11, 2024 | 31.09 | 31.19 | 30.31 | 30.78 | 304,145 | -0.31(-1.00%) |
Mar 08, 2024 | 31.27 | 32.00 | 30.97 | 31.09 | 229,647 | +0.05(+0.16%) |
Mar 07, 2024 | 30.74 | 31.34 | 30.70 | 31.04 | 232,634 | +0.36(+1.17%) |
Mar 06, 2024 | 31.01 | 31.23 | 30.21 | 30.68 | 281,525 | -0.07(-0.23%) |
Mar 05, 2024 | 30.69 | 31.11 | 30.01 | 30.75 | 356,085 | -0.12(-0.39%) |
Mar 04, 2024 | 32.21 | 32.21 | 30.80 | 30.87 | 324,912 | -1.24(-3.86%) |