Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.19 | 28.35 | 27.85 | 27.89 | 7,071,708 | -0.31(-1.10%) |
May 09, 2024 | 27.89 | 28.24 | 27.80 | 28.20 | 5,078,023 | +0.39(+1.40%) |
May 08, 2024 | 28.05 | 28.20 | 27.68 | 27.81 | 4,249,382 | -0.44(-1.56%) |
May 07, 2024 | 28.54 | 29.13 | 28.22 | 28.25 | 4,288,681 | +0.00(+0.00%) |
May 06, 2024 | 28.46 | 28.62 | 27.97 | 28.25 | 4,232,375 | -0.04(-0.14%) |
May 03, 2024 | 28.75 | 29.06 | 27.96 | 28.29 | 4,506,597 | -0.09(-0.32%) |
May 02, 2024 | 29.58 | 29.89 | 28.34 | 28.38 | 6,670,407 | -1.79(-5.93%) |
May 01, 2024 | 30.09 | 30.78 | 29.97 | 30.17 | 2,453,254 | +0.16(+0.53%) |
Apr 30, 2024 | 30.09 | 30.39 | 29.94 | 30.01 | 2,331,882 | -0.68(-2.22%) |
Apr 29, 2024 | 30.79 | 31.00 | 30.63 | 30.69 | 2,209,853 | +0.12(+0.39%) |
Apr 26, 2024 | 30.29 | 30.79 | 30.18 | 30.57 | 1,158,487 | +0.22(+0.72%) |
Apr 25, 2024 | 30.69 | 30.77 | 30.10 | 30.35 | 1,488,959 | -0.57(-1.84%) |
Apr 24, 2024 | 30.86 | 31.00 | 30.68 | 30.92 | 1,472,214 | +0.06(+0.19%) |
Apr 23, 2024 | 30.32 | 30.91 | 30.21 | 30.86 | 2,861,281 | +0.49(+1.61%) |
Apr 22, 2024 | 30.48 | 30.61 | 30.21 | 30.37 | 4,163,844 | -0.13(-0.43%) |
Apr 19, 2024 | 30.40 | 30.53 | 30.26 | 30.50 | 1,843,773 | +0.06(+0.20%) |
Apr 18, 2024 | 30.49 | 30.68 | 30.25 | 30.44 | 1,350,342 | +0.08(+0.26%) |
Apr 17, 2024 | 30.99 | 31.08 | 30.34 | 30.36 | 1,857,024 | -0.43(-1.40%) |
Apr 16, 2024 | 30.77 | 31.13 | 30.55 | 30.79 | 3,036,414 | -0.10(-0.32%) |
Apr 15, 2024 | 31.44 | 31.75 | 30.71 | 30.89 | 2,855,238 | -0.41(-1.31%) |
Apr 12, 2024 | 31.77 | 31.80 | 30.88 | 31.30 | 3,000,870 | -0.72(-2.25%) |
Apr 11, 2024 | 32.68 | 32.83 | 31.86 | 32.02 | 2,127,181 | -0.37(-1.14%) |
Apr 10, 2024 | 31.97 | 32.43 | 31.80 | 32.39 | 2,233,777 | -0.46(-1.40%) |
Apr 09, 2024 | 32.42 | 33.02 | 32.35 | 32.85 | 2,900,488 | +0.61(+1.89%) |
Apr 08, 2024 | 32.31 | 32.53 | 31.70 | 32.24 | 4,062,653 | -0.07(-0.22%) |
Apr 05, 2024 | 31.89 | 32.49 | 31.86 | 32.31 | 3,348,568 | +0.39(+1.22%) |
Apr 04, 2024 | 32.05 | 32.43 | 31.77 | 31.92 | 3,130,695 | +0.07(+0.22%) |
Apr 03, 2024 | 32.30 | 32.42 | 31.70 | 31.85 | 2,310,922 | +0.02(+0.06%) |
Apr 02, 2024 | 31.81 | 32.44 | 31.50 | 31.83 | 47,727,352 | -0.42(-1.30%) |
Apr 01, 2024 | 33.22 | 33.22 | 31.91 | 32.25 | 2,410,151 | -0.94(-2.83%) |
Mar 28, 2024 | 33.00 | 33.23 | 33.23 | 33.19 | 2,604,965 | -0.12(-0.36%) |
Mar 27, 2024 | 32.72 | 33.35 | 32.57 | 33.31 | 2,224,774 | +0.97(+3.00%) |
Mar 26, 2024 | 32.75 | 32.87 | 32.34 | 32.34 | 1,559,914 | -0.34(-1.04%) |
Mar 25, 2024 | 32.70 | 32.94 | 32.39 | 32.68 | 1,131,942 | +0.09(+0.27%) |
Mar 22, 2024 | 33.29 | 33.35 | 32.47 | 32.59 | 1,789,479 | -0.70(-2.09%) |
Mar 21, 2024 | 33.14 | 33.55 | 32.97 | 33.29 | 2,692,778 | +0.15(+0.45%) |
Mar 20, 2024 | 32.91 | 33.14 | 32.55 | 33.14 | 3,605,486 | +0.19(+0.57%) |
Mar 19, 2024 | 32.87 | 33.06 | 32.70 | 32.95 | 9,376,477 | +0.13(+0.39%) |
Mar 18, 2024 | 32.81 | 32.96 | 32.52 | 32.82 | 1,270,941 | +0.14(+0.43%) |
Mar 15, 2024 | 32.54 | 32.87 | 32.40 | 32.68 | 4,847,650 | -0.14(-0.42%) |
Mar 14, 2024 | 33.92 | 33.99 | 32.56 | 32.82 | 1,787,731 | -1.14(-3.37%) |
Mar 13, 2024 | 33.52 | 34.11 | 33.52 | 33.96 | 2,229,922 | +0.52(+1.55%) |
Mar 12, 2024 | 33.78 | 33.86 | 33.24 | 33.44 | 3,502,975 | -0.26(-0.77%) |
Mar 11, 2024 | 33.58 | 33.89 | 33.40 | 33.70 | 1,447,988 | +0.12(+0.36%) |
Mar 08, 2024 | 33.44 | 33.80 | 33.29 | 33.58 | 1,569,495 | +0.33(+0.99%) |
Mar 07, 2024 | 33.45 | 33.52 | 32.93 | 33.26 | 1,719,682 | +0.01(+0.03%) |
Mar 06, 2024 | 33.26 | 33.50 | 33.05 | 33.25 | 1,598,199 | +0.14(+0.42%) |
Mar 05, 2024 | 32.92 | 33.30 | 32.89 | 33.11 | 1,762,117 | -0.01(-0.03%) |
Mar 04, 2024 | 32.88 | 33.17 | 32.50 | 33.12 | 1,573,080 | +0.01(+0.03%) |