Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.81 | 30.68 | 29.79 | 30.66 | 691,061 | +0.89(+2.99%) |
May 09, 2024 | 29.23 | 30.55 | 29.23 | 29.77 | 646,142 | +1.02(+3.55%) |
May 08, 2024 | 28.91 | 29.28 | 28.66 | 28.75 | 480,578 | -0.25(-0.86%) |
May 07, 2024 | 28.95 | 29.47 | 28.91 | 29.00 | 570,817 | +0.05(+0.17%) |
May 06, 2024 | 28.76 | 29.19 | 28.74 | 28.95 | 786,625 | +0.28(+0.98%) |
May 03, 2024 | 28.55 | 28.92 | 28.55 | 28.67 | 437,713 | +0.28(+0.99%) |
May 02, 2024 | 28.32 | 28.56 | 27.95 | 28.39 | 489,173 | -0.01(-0.04%) |
May 01, 2024 | 28.33 | 28.65 | 28.24 | 28.40 | 548,390 | -0.09(-0.32%) |
Apr 30, 2024 | 28.61 | 28.74 | 28.15 | 28.49 | 431,949 | -0.06(-0.21%) |
Apr 29, 2024 | 28.42 | 28.72 | 28.40 | 28.55 | 961,600 | +0.10(+0.35%) |
Apr 26, 2024 | 28.51 | 28.62 | 28.33 | 28.45 | 349,272 | -0.02(-0.07%) |
Apr 25, 2024 | 28.53 | 28.74 | 28.16 | 28.47 | 730,044 | -0.26(-0.90%) |
Apr 24, 2024 | 28.91 | 29.09 | 28.65 | 28.73 | 708,935 | -0.19(-0.66%) |
Apr 23, 2024 | 28.70 | 29.05 | 28.64 | 28.92 | 792,601 | +0.34(+1.19%) |
Apr 22, 2024 | 28.55 | 28.92 | 28.49 | 28.58 | 787,966 | +0.03(+0.11%) |
Apr 19, 2024 | 28.44 | 28.80 | 28.38 | 28.55 | 449,707 | +0.03(+0.11%) |
Apr 18, 2024 | 29.02 | 29.11 | 28.30 | 28.52 | 545,960 | -0.50(-1.72%) |
Apr 17, 2024 | 29.18 | 29.51 | 29.00 | 29.02 | 335,297 | -0.27(-0.92%) |
Apr 16, 2024 | 29.30 | 29.39 | 28.93 | 29.29 | 1,497,476 | -0.27(-0.91%) |
Apr 15, 2024 | 29.72 | 29.85 | 29.05 | 29.56 | 496,339 | -0.15(-0.50%) |
Apr 12, 2024 | 29.98 | 30.01 | 29.61 | 29.71 | 588,825 | -0.35(-1.16%) |
Apr 11, 2024 | 30.00 | 30.22 | 29.74 | 30.06 | 534,885 | +0.05(+0.17%) |
Apr 10, 2024 | 29.97 | 30.13 | 29.72 | 30.01 | 347,296 | -0.07(-0.23%) |
Apr 09, 2024 | 29.76 | 30.15 | 29.46 | 30.08 | 543,688 | +0.23(+0.77%) |
Apr 08, 2024 | 29.79 | 29.88 | 29.57 | 29.85 | 506,105 | +0.04(+0.13%) |
Apr 05, 2024 | 28.85 | 29.89 | 28.84 | 29.81 | 1,094,414 | +0.78(+2.69%) |
Apr 04, 2024 | 28.56 | 29.09 | 28.56 | 29.03 | 362,058 | +0.35(+1.22%) |
Apr 03, 2024 | 28.82 | 28.99 | 28.33 | 28.68 | 445,008 | -0.01(-0.03%) |
Apr 02, 2024 | 28.82 | 29.03 | 28.00 | 28.69 | 1,592,131 | -1.03(-3.47%) |
Apr 01, 2024 | 29.68 | 29.76 | 29.09 | 29.72 | 423,125 | +0.03(+0.10%) |
Mar 28, 2024 | 29.69 | 0 | -0.45(-1.49%) | |||
Mar 27, 2024 | 30.35 | 30.47 | 29.87 | 30.14 | 329,526 | -0.16(-0.53%) |
Mar 26, 2024 | 30.43 | 30.65 | 30.28 | 30.30 | 401,063 | -0.13(-0.43%) |
Mar 25, 2024 | 30.04 | 30.58 | 29.95 | 30.43 | 325,219 | +0.31(+1.03%) |
Mar 22, 2024 | 30.72 | 30.72 | 29.76 | 30.12 | 466,194 | -0.57(-1.86%) |
Mar 21, 2024 | 30.44 | 30.84 | 30.30 | 30.69 | 246,708 | +0.16(+0.52%) |
Mar 20, 2024 | 30.36 | 30.59 | 29.92 | 30.53 | 427,177 | +0.14(+0.46%) |
Mar 19, 2024 | 30.88 | 30.96 | 30.37 | 30.39 | 384,379 | -0.48(-1.55%) |
Mar 18, 2024 | 31.32 | 31.32 | 30.57 | 30.87 | 490,798 | -0.37(-1.18%) |
Mar 15, 2024 | 31.32 | 31.46 | 30.96 | 31.24 | 943,295 | -0.23(-0.73%) |
Mar 14, 2024 | 30.83 | 31.54 | 30.78 | 31.47 | 443,091 | +0.59(+1.91%) |
Mar 13, 2024 | 31.64 | 31.66 | 30.81 | 30.88 | 754,930 | -0.82(-2.59%) |
Mar 12, 2024 | 32.08 | 32.18 | 31.57 | 31.70 | 530,824 | -0.24(-0.75%) |
Mar 11, 2024 | 31.10 | 32.00 | 31.10 | 31.94 | 302,833 | +0.58(+1.85%) |
Mar 08, 2024 | 30.65 | 31.40 | 30.40 | 31.36 | 581,121 | +0.73(+2.38%) |
Mar 07, 2024 | 31.00 | 31.24 | 30.49 | 30.63 | 324,837 | -0.66(-2.11%) |
Mar 06, 2024 | 31.21 | 31.49 | 30.91 | 31.29 | 388,027 | +0.09(+0.29%) |
Mar 05, 2024 | 31.84 | 32.09 | 31.12 | 31.20 | 365,479 | -0.72(-2.26%) |
Mar 04, 2024 | 31.77 | 32.09 | 31.52 | 31.92 | 307,894 | -0.01(-0.03%) |