Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 32.78 | 33.19 | 31.36 | 31.46 | 1,857,647 | -0.90(-2.78%) |
May 09, 2024 | 30.25 | 32.44 | 30.07 | 32.36 | 2,131,231 | +2.23(+7.40%) |
May 08, 2024 | 29.74 | 30.24 | 29.65 | 30.13 | 921,246 | -0.01(-0.03%) |
May 07, 2024 | 30.75 | 30.95 | 30.06 | 30.14 | 1,432,799 | -0.38(-1.25%) |
May 06, 2024 | 30.16 | 30.66 | 29.55 | 30.52 | 2,105,270 | +0.50(+1.67%) |
May 03, 2024 | 29.33 | 31.03 | 29.16 | 30.02 | 3,032,781 | +1.29(+4.50%) |
May 02, 2024 | 28.12 | 28.95 | 27.72 | 28.73 | 1,841,459 | +0.94(+3.39%) |
May 01, 2024 | 27.51 | 28.27 | 27.42 | 27.78 | 1,335,072 | +0.24(+0.88%) |
Apr 30, 2024 | 28.16 | 28.27 | 27.52 | 27.54 | 1,537,422 | -0.80(-2.81%) |
Apr 29, 2024 | 28.41 | 28.70 | 28.17 | 28.34 | 1,228,718 | +0.24(+0.86%) |
Apr 26, 2024 | 28.53 | 28.72 | 28.07 | 28.09 | 1,398,358 | -0.25(-0.89%) |
Apr 25, 2024 | 28.18 | 28.70 | 28.07 | 28.35 | 1,170,776 | -0.43(-1.48%) |
Apr 24, 2024 | 28.12 | 28.77 | 27.71 | 28.77 | 1,842,531 | +0.84(+2.99%) |
Apr 23, 2024 | 27.26 | 28.94 | 27.26 | 27.94 | 3,063,881 | +1.27(+4.77%) |
Apr 22, 2024 | 26.40 | 26.92 | 26.13 | 26.67 | 1,253,869 | +0.31(+1.18%) |
Apr 19, 2024 | 26.22 | 26.75 | 26.13 | 26.36 | 776,185 | +0.07(+0.26%) |
Apr 18, 2024 | 26.59 | 26.65 | 25.95 | 26.29 | 1,296,449 | -0.30(-1.13%) |
Apr 17, 2024 | 26.37 | 26.89 | 25.85 | 26.59 | 1,696,347 | +0.37(+1.41%) |
Apr 16, 2024 | 26.12 | 26.62 | 25.70 | 26.22 | 1,610,164 | -0.07(-0.26%) |
Apr 15, 2024 | 26.92 | 27.38 | 25.97 | 26.29 | 1,874,160 | -0.47(-1.74%) |
Apr 12, 2024 | 28.13 | 28.48 | 26.66 | 26.75 | 1,606,356 | -1.25(-4.47%) |
Apr 11, 2024 | 28.07 | 28.25 | 27.53 | 28.01 | 1,090,037 | +0.37(+1.34%) |
Apr 10, 2024 | 28.36 | 28.50 | 27.59 | 27.64 | 2,036,458 | -1.84(-6.23%) |
Apr 09, 2024 | 28.85 | 29.50 | 28.62 | 29.47 | 1,334,665 | +0.98(+3.44%) |
Apr 08, 2024 | 28.51 | 28.83 | 28.33 | 28.49 | 735,876 | +0.08(+0.27%) |
Apr 05, 2024 | 28.18 | 28.68 | 27.94 | 28.42 | 725,440 | -0.06(-0.20%) |
Apr 04, 2024 | 28.52 | 28.99 | 28.22 | 28.47 | 805,972 | +0.32(+1.14%) |
Apr 03, 2024 | 28.32 | 28.40 | 27.74 | 28.15 | 910,682 | -0.19(-0.69%) |
Apr 02, 2024 | 28.29 | 28.53 | 27.95 | 28.35 | 974,640 | -0.42(-1.45%) |