Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.26 | 28.34 | 27.36 | 27.47 | 145,538 | -0.72(-2.55%) |
May 16, 2024 | 27.66 | 28.20 | 27.47 | 28.19 | 165,351 | +0.53(+1.92%) |
May 15, 2024 | 28.19 | 28.43 | 27.65 | 27.66 | 117,584 | -0.22(-0.79%) |
May 14, 2024 | 28.47 | 28.95 | 27.85 | 27.88 | 186,016 | -0.57(-2.00%) |
May 13, 2024 | 28.08 | 28.72 | 28.01 | 28.45 | 183,988 | +0.35(+1.25%) |
May 10, 2024 | 29.12 | 29.31 | 27.40 | 28.10 | 346,595 | -1.62(-5.45%) |
May 09, 2024 | 29.29 | 29.80 | 28.84 | 29.72 | 141,645 | +0.56(+1.92%) |
May 08, 2024 | 29.25 | 29.41 | 29.04 | 29.16 | 71,978 | -0.15(-0.51%) |
May 07, 2024 | 30.04 | 30.25 | 29.31 | 29.31 | 136,052 | -0.61(-2.04%) |
May 06, 2024 | 29.27 | 30.08 | 29.27 | 29.92 | 109,536 | +0.79(+2.71%) |
May 03, 2024 | 29.43 | 29.87 | 29.11 | 29.13 | 135,910 | +0.18(+0.62%) |
May 02, 2024 | 29.36 | 29.36 | 28.73 | 28.95 | 157,258 | -0.04(-0.14%) |
May 01, 2024 | 29.51 | 29.51 | 28.90 | 28.99 | 106,351 | -0.47(-1.60%) |
Apr 30, 2024 | 30.23 | 30.30 | 29.43 | 29.46 | 90,595 | -0.97(-3.19%) |
Apr 29, 2024 | 30.57 | 30.99 | 30.36 | 30.43 | 123,651 | +0.10(+0.33%) |
Apr 26, 2024 | 29.87 | 30.52 | 29.87 | 30.33 | 159,163 | +0.35(+1.17%) |
Apr 25, 2024 | 30.08 | 30.34 | 29.80 | 29.98 | 162,348 | -0.55(-1.80%) |
Apr 24, 2024 | 30.70 | 31.19 | 30.48 | 30.53 | 59,238 | -0.24(-0.78%) |
Apr 23, 2024 | 30.52 | 31.21 | 30.52 | 30.77 | 206,645 | +0.39(+1.28%) |
Apr 22, 2024 | 30.81 | 30.81 | 30.16 | 30.38 | 70,707 | -0.21(-0.69%) |
Apr 19, 2024 | 30.22 | 30.68 | 30.08 | 30.59 | 86,337 | +0.16(+0.53%) |
Apr 18, 2024 | 30.34 | 30.77 | 30.12 | 30.43 | 85,412 | +0.11(+0.36%) |
Apr 17, 2024 | 31.16 | 31.16 | 30.18 | 30.32 | 69,279 | -0.53(-1.72%) |
Apr 16, 2024 | 30.68 | 30.92 | 30.43 | 30.85 | 72,772 | -0.13(-0.42%) |
Apr 15, 2024 | 31.41 | 31.81 | 30.80 | 30.98 | 89,947 | -0.57(-1.81%) |
Apr 12, 2024 | 31.74 | 31.93 | 31.37 | 31.55 | 83,160 | +0.07(+0.22%) |
Apr 11, 2024 | 31.67 | 31.67 | 31.30 | 31.48 | 109,225 | +0.09(+0.29%) |
Apr 10, 2024 | 31.56 | 31.56 | 31.01 | 31.39 | 108,194 | -0.74(-2.30%) |
Apr 09, 2024 | 32.52 | 32.52 | 32.00 | 32.13 | 97,385 | -0.20(-0.62%) |
Apr 08, 2024 | 32.42 | 32.76 | 32.32 | 32.33 | 83,038 | -0.01(-0.03%) |
Apr 05, 2024 | 32.59 | 32.81 | 32.05 | 32.34 | 132,110 | -0.26(-0.80%) |
Apr 04, 2024 | 32.78 | 33.59 | 32.10 | 32.60 | 171,028 | +0.27(+0.84%) |
Apr 03, 2024 | 32.84 | 33.21 | 32.19 | 32.33 | 139,937 | -0.50(-1.52%) |
Apr 02, 2024 | 33.80 | 33.80 | 32.52 | 32.83 | 156,005 | -1.08(-3.18%) |