Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.44 | 30.94 | 29.53 | 29.60 | 84,156 | -0.50(-1.66%) |
May 09, 2024 | 31.41 | 32.00 | 29.03 | 30.10 | 193,800 | -1.10(-3.53%) |
May 08, 2024 | 30.94 | 31.50 | 30.63 | 31.20 | 56,116 | -0.19(-0.61%) |
May 07, 2024 | 30.71 | 31.58 | 30.02 | 31.39 | 73,556 | +0.73(+2.38%) |
May 06, 2024 | 30.49 | 30.86 | 30.20 | 30.66 | 63,890 | +0.44(+1.46%) |
May 03, 2024 | 30.53 | 30.53 | 29.67 | 30.22 | 74,933 | +0.30(+1.00%) |
May 02, 2024 | 29.67 | 30.00 | 29.29 | 29.92 | 42,329 | +0.50(+1.70%) |
May 01, 2024 | 29.43 | 30.16 | 29.19 | 29.42 | 52,004 | +0.03(+0.10%) |
Apr 30, 2024 | 29.70 | 29.94 | 29.35 | 29.39 | 53,992 | -0.65(-2.16%) |
Apr 29, 2024 | 30.02 | 30.47 | 29.96 | 30.04 | 33,762 | +0.08(+0.27%) |
Apr 26, 2024 | 29.35 | 30.27 | 29.25 | 29.96 | 44,402 | +0.62(+2.11%) |
Apr 25, 2024 | 29.64 | 29.85 | 29.30 | 29.34 | 40,943 | -0.74(-2.46%) |
Apr 24, 2024 | 29.81 | 30.39 | 29.68 | 30.08 | 45,189 | +0.15(+0.50%) |
Apr 23, 2024 | 29.92 | 30.52 | 29.50 | 29.93 | 49,234 | +0.14(+0.47%) |
Apr 22, 2024 | 29.72 | 29.96 | 29.25 | 29.79 | 53,016 | +0.16(+0.54%) |
Apr 19, 2024 | 28.95 | 29.68 | 28.95 | 29.63 | 53,253 | +0.53(+1.82%) |
Apr 18, 2024 | 29.30 | 29.91 | 28.96 | 29.10 | 64,300 | -0.10(-0.34%) |
Apr 17, 2024 | 31.18 | 31.25 | 29.00 | 29.20 | 80,781 | -1.67(-5.41%) |
Apr 16, 2024 | 30.35 | 30.99 | 30.07 | 30.87 | 65,436 | -0.22(-0.71%) |
Apr 15, 2024 | 31.93 | 31.93 | 30.88 | 31.09 | 42,042 | -0.53(-1.68%) |
Apr 12, 2024 | 31.89 | 32.36 | 31.18 | 31.62 | 41,727 | -0.51(-1.59%) |
Apr 11, 2024 | 31.86 | 32.26 | 31.32 | 32.13 | 58,390 | +0.42(+1.32%) |
Apr 10, 2024 | 31.93 | 32.20 | 31.25 | 31.71 | 62,225 | -0.86(-2.64%) |
Apr 09, 2024 | 32.90 | 32.96 | 32.44 | 32.57 | 35,169 | -0.24(-0.73%) |
Apr 08, 2024 | 32.90 | 33.09 | 32.47 | 32.81 | 48,922 | +0.02(+0.06%) |
Apr 05, 2024 | 32.81 | 33.19 | 32.57 | 32.79 | 40,818 | -0.33(-1.00%) |
Apr 04, 2024 | 33.89 | 34.18 | 32.73 | 33.12 | 54,086 | -0.31(-0.93%) |
Apr 03, 2024 | 33.44 | 34.23 | 33.22 | 33.43 | 47,990 | -0.18(-0.54%) |
Apr 02, 2024 | 33.90 | 34.20 | 33.51 | 33.61 | 36,077 | -0.82(-2.38%) |
Apr 01, 2024 | 35.85 | 35.85 | 33.82 | 34.43 | 101,575 | -1.25(-3.50%) |
Mar 28, 2024 | 35.94 | 36.33 | 35.00 | 35.68 | 113,011 | -0.11(-0.31%) |
Mar 27, 2024 | 34.21 | 35.92 | 34.00 | 35.79 | 78,879 | +1.84(+5.42%) |
Mar 26, 2024 | 33.93 | 34.41 | 33.92 | 33.95 | 73,916 | +0.23(+0.68%) |
Mar 25, 2024 | 33.69 | 33.89 | 33.21 | 33.72 | 103,748 | +0.30(+0.90%) |
Mar 22, 2024 | 33.46 | 34.02 | 32.84 | 33.42 | 51,216 | -0.13(-0.39%) |
Mar 21, 2024 | 33.65 | 33.88 | 33.28 | 33.55 | 61,779 | -0.05(-0.15%) |
Mar 20, 2024 | 32.25 | 33.79 | 32.10 | 33.60 | 38,989 | +1.12(+3.45%) |
Mar 19, 2024 | 31.97 | 32.85 | 31.82 | 32.48 | 47,113 | +0.36(+1.12%) |
Mar 18, 2024 | 32.94 | 32.94 | 31.95 | 32.12 | 62,200 | -0.78(-2.37%) |
Mar 15, 2024 | 31.51 | 32.97 | 31.51 | 32.90 | 90,656 | +1.06(+3.33%) |
Mar 14, 2024 | 32.05 | 32.25 | 31.35 | 31.84 | 45,168 | -0.44(-1.36%) |
Mar 13, 2024 | 32.35 | 33.19 | 31.94 | 32.28 | 64,666 | -0.31(-0.95%) |
Mar 12, 2024 | 32.69 | 33.03 | 32.09 | 32.59 | 61,608 | -0.24(-0.73%) |
Mar 11, 2024 | 33.01 | 33.19 | 31.98 | 32.83 | 78,751 | -0.24(-0.73%) |
Mar 08, 2024 | 34.12 | 34.68 | 32.90 | 33.07 | 109,012 | -0.45(-1.34%) |
Mar 07, 2024 | 35.57 | 35.57 | 32.70 | 33.52 | 104,493 | -2.63(-7.27%) |
Mar 06, 2024 | 34.97 | 36.15 | 33.27 | 36.15 | 337,391 | +6.17(+20.60%) |
Mar 05, 2024 | 29.97 | 30.47 | 29.75 | 29.97 | 248,277 | -0.01(-0.03%) |
Mar 04, 2024 | 29.04 | 30.29 | 29.00 | 29.98 | 90,818 | +0.94(+3.23%) |