Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.64 | 29.82 | 28.82 | 28.82 | 38,421 | -0.89(-3.00%) |
May 09, 2024 | 29.11 | 29.79 | 28.83 | 29.71 | 76,392 | +0.45(+1.54%) |
May 08, 2024 | 29.45 | 29.99 | 29.16 | 29.26 | 46,061 | -0.11(-0.37%) |
May 07, 2024 | 29.40 | 30.50 | 29.33 | 29.37 | 88,624 | +0.09(+0.31%) |
May 06, 2024 | 28.24 | 29.75 | 28.24 | 29.28 | 70,499 | +1.25(+4.46%) |
May 03, 2024 | 28.10 | 28.17 | 27.59 | 28.03 | 41,911 | +0.30(+1.08%) |
May 02, 2024 | 27.80 | 27.91 | 27.28 | 27.73 | 33,724 | +0.09(+0.33%) |
May 01, 2024 | 27.64 | 28.14 | 27.38 | 27.64 | 52,808 | -0.20(-0.72%) |
Apr 30, 2024 | 28.30 | 28.45 | 27.79 | 27.84 | 35,008 | -0.50(-1.76%) |
Apr 29, 2024 | 28.70 | 28.95 | 28.08 | 28.34 | 52,815 | -0.02(-0.07%) |
Apr 26, 2024 | 27.92 | 28.66 | 27.59 | 28.36 | 50,989 | +0.52(+1.87%) |
Apr 25, 2024 | 27.83 | 28.03 | 27.52 | 27.84 | 65,596 | -0.31(-1.10%) |
Apr 24, 2024 | 29.10 | 29.11 | 28.12 | 28.15 | 52,009 | -0.88(-3.03%) |
Apr 23, 2024 | 28.06 | 29.19 | 27.82 | 29.03 | 61,142 | +0.95(+3.38%) |
Apr 22, 2024 | 28.02 | 28.85 | 28.02 | 28.08 | 89,080 | +0.06(+0.21%) |
Apr 19, 2024 | 27.89 | 28.23 | 27.53 | 28.02 | 74,678 | +0.04(+0.14%) |
Apr 18, 2024 | 28.53 | 28.68 | 27.92 | 27.98 | 52,646 | -0.24(-0.85%) |
Apr 17, 2024 | 29.50 | 29.53 | 28.10 | 28.22 | 45,363 | -1.25(-4.24%) |
Apr 16, 2024 | 29.35 | 29.59 | 28.89 | 29.47 | 57,904 | -0.08(-0.27%) |
Apr 15, 2024 | 29.67 | 29.67 | 28.66 | 29.55 | 74,864 | +0.47(+1.62%) |
Apr 12, 2024 | 30.06 | 30.20 | 28.85 | 29.08 | 53,567 | -0.91(-3.03%) |
Apr 11, 2024 | 29.99 | 30.05 | 29.20 | 29.99 | 55,335 | +0.11(+0.37%) |
Apr 10, 2024 | 31.08 | 31.08 | 29.62 | 29.88 | 67,675 | -0.64(-2.10%) |
Apr 09, 2024 | 30.33 | 30.52 | 29.14 | 30.52 | 107,134 | +0.37(+1.23%) |
Apr 08, 2024 | 31.14 | 31.51 | 29.86 | 30.15 | 124,165 | -0.85(-2.74%) |
Apr 05, 2024 | 30.84 | 31.55 | 30.36 | 31.00 | 179,202 | +0.37(+1.21%) |
Apr 04, 2024 | 34.50 | 34.50 | 30.26 | 30.63 | 285,238 | -2.53(-7.63%) |
Apr 03, 2024 | 30.99 | 34.73 | 30.70 | 33.16 | 370,579 | +2.47(+8.05%) |
Apr 02, 2024 | 31.75 | 31.75 | 29.71 | 30.69 | 175,936 | +0.12(+0.39%) |
Apr 01, 2024 | 30.00 | 30.88 | 29.60 | 30.57 | 478,620 | +3.29(+12.06%) |
Mar 28, 2024 | 26.74 | 27.59 | 26.57 | 27.28 | 286,283 | +0.36(+1.34%) |
Mar 27, 2024 | 26.64 | 27.45 | 26.64 | 26.92 | 52,743 | +0.29(+1.09%) |
Mar 26, 2024 | 25.87 | 26.87 | 25.87 | 26.63 | 53,045 | +0.68(+2.62%) |
Mar 25, 2024 | 26.95 | 26.95 | 25.57 | 25.95 | 87,090 | -0.90(-3.35%) |
Mar 22, 2024 | 25.78 | 27.24 | 25.78 | 26.85 | 118,107 | +1.52(+6.00%) |
Mar 21, 2024 | 25.44 | 25.59 | 25.07 | 25.33 | 35,974 | +0.01(+0.04%) |
Mar 20, 2024 | 24.88 | 25.40 | 24.77 | 25.32 | 40,862 | +0.61(+2.47%) |
Mar 19, 2024 | 24.21 | 25.14 | 24.21 | 24.71 | 29,369 | +0.22(+0.90%) |
Mar 18, 2024 | 24.64 | 25.10 | 24.34 | 24.49 | 37,055 | -0.23(-0.93%) |
Mar 15, 2024 | 24.25 | 25.02 | 24.16 | 24.72 | 65,395 | +0.22(+0.90%) |
Mar 14, 2024 | 25.10 | 25.10 | 24.40 | 24.50 | 28,944 | -0.45(-1.80%) |
Mar 13, 2024 | 24.59 | 25.11 | 24.54 | 24.95 | 34,124 | +0.41(+1.67%) |
Mar 12, 2024 | 23.93 | 24.59 | 23.67 | 24.54 | 35,035 | +0.49(+2.04%) |
Mar 11, 2024 | 24.09 | 24.20 | 23.73 | 24.05 | 19,280 | -0.33(-1.35%) |
Mar 08, 2024 | 24.70 | 24.99 | 24.05 | 24.38 | 40,947 | -0.10(-0.41%) |
Mar 07, 2024 | 24.26 | 24.64 | 24.00 | 24.48 | 35,034 | +0.58(+2.43%) |
Mar 06, 2024 | 24.00 | 24.41 | 23.70 | 23.90 | 29,874 | +0.02(+0.08%) |
Mar 05, 2024 | 23.64 | 24.03 | 23.41 | 23.88 | 38,293 | +0.29(+1.23%) |
Mar 04, 2024 | 23.71 | 23.95 | 23.46 | 23.59 | 24,887 | -0.12(-0.51%) |