Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.67 | 31.19 | 30.17 | 30.32 | 14,485 | -0.44(-1.43%) |
May 09, 2024 | 31.09 | 31.36 | 30.75 | 30.76 | 15,849 | -0.13(-0.42%) |
May 08, 2024 | 30.86 | 31.22 | 30.59 | 30.89 | 14,330 | -0.30(-0.96%) |
May 07, 2024 | 30.46 | 31.66 | 30.46 | 31.19 | 26,909 | -0.35(-1.11%) |
May 06, 2024 | 31.21 | 31.96 | 30.82 | 31.54 | 62,776 | +0.49(+1.58%) |
May 03, 2024 | 31.12 | 31.12 | 30.01 | 31.05 | 23,256 | +0.01(+0.03%) |
May 02, 2024 | 30.12 | 31.38 | 30.12 | 31.04 | 21,339 | +0.54(+1.77%) |
May 01, 2024 | 31.81 | 31.82 | 30.10 | 30.50 | 43,433 | -1.32(-4.15%) |
Apr 30, 2024 | 32.84 | 32.84 | 31.71 | 31.82 | 17,574 | -0.88(-2.69%) |
Apr 29, 2024 | 32.57 | 32.75 | 32.33 | 32.70 | 16,658 | -0.36(-1.09%) |
Apr 26, 2024 | 33.35 | 33.35 | 32.90 | 33.06 | 11,289 | -0.32(-0.96%) |
Apr 25, 2024 | 32.52 | 33.53 | 32.18 | 33.38 | 21,925 | +0.45(+1.37%) |
Apr 24, 2024 | 33.39 | 34.00 | 32.77 | 32.93 | 28,061 | -0.58(-1.73%) |
Apr 23, 2024 | 32.22 | 33.58 | 32.22 | 33.51 | 21,408 | +0.77(+2.35%) |
Apr 22, 2024 | 33.27 | 33.27 | 32.52 | 32.74 | 25,300 | -0.38(-1.15%) |
Apr 19, 2024 | 32.59 | 33.80 | 32.59 | 33.12 | 44,294 | -0.04(-0.12%) |
Apr 18, 2024 | 32.99 | 33.41 | 32.66 | 33.16 | 63,291 | +0.65(+2.00%) |
Apr 17, 2024 | 32.65 | 33.43 | 31.51 | 32.51 | 58,205 | -0.09(-0.28%) |
Apr 16, 2024 | 32.49 | 32.96 | 32.00 | 32.60 | 50,717 | +0.18(+0.56%) |
Apr 15, 2024 | 33.19 | 33.29 | 32.27 | 32.42 | 29,852 | -0.67(-2.02%) |
Apr 12, 2024 | 34.35 | 34.98 | 32.74 | 33.09 | 67,117 | -1.09(-3.19%) |
Apr 11, 2024 | 34.02 | 34.29 | 33.86 | 34.18 | 41,616 | +0.15(+0.44%) |
Apr 10, 2024 | 34.00 | 34.06 | 33.70 | 34.03 | 45,167 | +0.18(+0.53%) |
Apr 09, 2024 | 33.70 | 33.91 | 33.41 | 33.85 | 58,021 | +0.08(+0.24%) |
Apr 08, 2024 | 33.25 | 34.13 | 32.82 | 33.77 | 67,325 | +0.74(+2.24%) |
Apr 05, 2024 | 31.78 | 33.35 | 31.75 | 33.03 | 59,233 | +1.33(+4.20%) |
Apr 04, 2024 | 32.10 | 32.10 | 31.23 | 31.70 | 112,923 | -0.09(-0.28%) |
Apr 03, 2024 | 31.69 | 31.80 | 31.33 | 31.79 | 69,618 | +0.27(+0.86%) |
Apr 02, 2024 | 31.20 | 31.52 | 30.96 | 31.52 | 109,595 | +0.32(+1.03%) |
Apr 01, 2024 | 28.42 | 31.44 | 28.42 | 31.20 | 75,569 | +2.78(+9.78%) |
Mar 28, 2024 | 28.42 | 0 | +0.13(+0.46%) | |||
Mar 27, 2024 | 29.17 | 29.17 | 28.26 | 28.29 | 63,323 | -0.89(-3.05%) |
Mar 26, 2024 | 29.99 | 30.07 | 29.16 | 29.18 | 54,101 | -0.71(-2.38%) |
Mar 25, 2024 | 29.16 | 29.99 | 29.16 | 29.89 | 32,632 | +0.73(+2.50%) |
Mar 22, 2024 | 29.52 | 29.52 | 28.83 | 29.16 | 42,130 | -0.12(-0.41%) |
Mar 21, 2024 | 29.35 | 29.70 | 28.88 | 29.28 | 52,503 | +0.20(+0.69%) |
Mar 20, 2024 | 28.41 | 29.19 | 28.00 | 29.08 | 46,339 | +0.71(+2.50%) |
Mar 19, 2024 | 27.69 | 28.50 | 27.40 | 28.37 | 100,906 | +0.88(+3.20%) |
Mar 18, 2024 | 27.36 | 27.61 | 26.87 | 27.49 | 58,459 | +0.78(+2.92%) |
Mar 15, 2024 | 27.55 | 27.55 | 26.68 | 26.71 | 118,151 | -0.48(-1.77%) |
Mar 14, 2024 | 27.00 | 27.50 | 26.75 | 27.19 | 50,152 | +0.46(+1.72%) |
Mar 13, 2024 | 26.03 | 26.80 | 26.03 | 26.73 | 70,557 | +0.88(+3.40%) |
Mar 12, 2024 | 25.29 | 26.24 | 25.20 | 25.85 | 98,708 | +0.83(+3.32%) |
Mar 11, 2024 | 25.30 | 25.30 | 24.84 | 25.02 | 6,478 | +0.15(+0.60%) |
Mar 08, 2024 | 25.32 | 25.38 | 24.63 | 24.87 | 14,764 | -0.28(-1.11%) |
Mar 07, 2024 | 25.45 | 25.45 | 25.10 | 25.15 | 14,710 | -0.16(-0.63%) |
Mar 06, 2024 | 25.48 | 25.50 | 25.04 | 25.31 | 30,402 | +0.02(+0.08%) |
Mar 05, 2024 | 24.64 | 25.29 | 24.64 | 25.29 | 46,984 | +0.24(+0.96%) |
Mar 04, 2024 | 23.93 | 25.05 | 23.93 | 25.05 | 32,662 | +1.16(+4.86%) |