Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.54 | 31.06 | 30.47 | 30.63 | 1,057,313 | +0.09(+0.29%) |
May 09, 2024 | 30.81 | 30.81 | 30.34 | 30.54 | 848,668 | -0.27(-0.88%) |
May 08, 2024 | 30.90 | 30.98 | 30.39 | 30.81 | 1,291,638 | +0.11(+0.36%) |
May 07, 2024 | 30.01 | 30.96 | 30.00 | 30.70 | 1,360,714 | +0.78(+2.61%) |
May 06, 2024 | 29.98 | 30.33 | 29.73 | 29.92 | 825,610 | +0.27(+0.91%) |
May 03, 2024 | 30.70 | 30.81 | 29.61 | 29.65 | 1,018,771 | -0.38(-1.27%) |
May 02, 2024 | 29.05 | 30.59 | 29.00 | 30.03 | 1,647,348 | +0.96(+3.30%) |
May 01, 2024 | 29.18 | 29.56 | 28.82 | 29.07 | 1,266,813 | +0.07(+0.24%) |
Apr 30, 2024 | 29.29 | 29.53 | 28.96 | 29.00 | 1,388,843 | -0.48(-1.63%) |
Apr 29, 2024 | 29.71 | 29.84 | 29.41 | 29.48 | 813,779 | +0.12(+0.41%) |
Apr 26, 2024 | 29.33 | 29.60 | 29.29 | 29.36 | 620,191 | +0.05(+0.17%) |
Apr 25, 2024 | 29.42 | 29.42 | 28.93 | 29.31 | 1,285,864 | -0.26(-0.88%) |
Apr 24, 2024 | 29.43 | 29.64 | 29.28 | 29.57 | 543,163 | -0.05(-0.17%) |
Apr 23, 2024 | 29.51 | 29.81 | 29.40 | 29.62 | 585,199 | +0.03(+0.10%) |
Apr 22, 2024 | 29.79 | 29.86 | 29.41 | 29.59 | 703,938 | +0.27(+0.92%) |
Apr 19, 2024 | 29.04 | 29.33 | 28.88 | 29.32 | 1,177,721 | +0.20(+0.69%) |
Apr 18, 2024 | 29.41 | 29.56 | 29.05 | 29.12 | 1,154,941 | -0.29(-0.99%) |
Apr 17, 2024 | 29.75 | 30.00 | 29.36 | 29.41 | 1,352,683 | -0.05(-0.17%) |
Apr 16, 2024 | 29.76 | 29.78 | 29.34 | 29.46 | 1,240,906 | -0.50(-1.67%) |
Apr 15, 2024 | 30.12 | 30.14 | 29.66 | 29.96 | 1,161,552 | -0.15(-0.50%) |
Apr 12, 2024 | 30.12 | 30.26 | 29.88 | 30.11 | 1,522,191 | -0.31(-1.02%) |
Apr 11, 2024 | 29.82 | 30.48 | 29.53 | 30.42 | 1,170,351 | +0.74(+2.49%) |
Apr 10, 2024 | 30.16 | 30.16 | 29.15 | 29.68 | 1,474,483 | -1.27(-4.10%) |
Apr 09, 2024 | 30.11 | 30.97 | 29.97 | 30.95 | 1,306,419 | +0.99(+3.30%) |
Apr 08, 2024 | 29.62 | 30.00 | 29.50 | 29.96 | 1,648,911 | +0.39(+1.32%) |
Apr 05, 2024 | 30.45 | 30.59 | 28.16 | 29.57 | 2,840,894 | -1.02(-3.33%) |
Apr 04, 2024 | 31.38 | 31.48 | 30.39 | 30.59 | 1,102,854 | -0.45(-1.45%) |
Apr 03, 2024 | 30.47 | 31.14 | 30.42 | 31.04 | 1,599,674 | +0.16(+0.52%) |
Apr 02, 2024 | 31.25 | 31.41 | 30.32 | 30.88 | 1,425,114 | -0.48(-1.53%) |