Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.02 | 29.15 | 28.62 | 28.66 | 2,084,225 | -0.05(-0.17%) |
May 09, 2024 | 28.57 | 28.92 | 28.47 | 28.71 | 2,721,140 | +0.15(+0.53%) |
May 08, 2024 | 29.00 | 29.29 | 28.54 | 28.56 | 8,108,063 | -0.58(-1.99%) |
May 07, 2024 | 29.36 | 29.73 | 29.02 | 29.14 | 4,718,184 | -0.05(-0.17%) |
May 06, 2024 | 28.13 | 29.31 | 28.07 | 29.19 | 5,885,699 | +1.29(+4.62%) |
May 03, 2024 | 27.82 | 28.45 | 27.33 | 27.90 | 7,558,187 | +0.48(+1.75%) |
May 02, 2024 | 25.85 | 27.42 | 25.65 | 27.42 | 10,495,344 | +1.08(+4.10%) |
May 01, 2024 | 26.96 | 27.87 | 25.27 | 26.34 | 12,635,055 | -2.31(-8.06%) |
Apr 30, 2024 | 29.05 | 29.77 | 28.59 | 28.65 | 5,807,917 | -0.56(-1.92%) |
Apr 29, 2024 | 28.97 | 29.23 | 28.89 | 29.21 | 2,861,296 | +0.24(+0.83%) |
Apr 26, 2024 | 28.71 | 29.16 | 28.68 | 28.97 | 2,934,629 | +0.27(+0.94%) |
Apr 25, 2024 | 28.27 | 28.88 | 28.04 | 28.70 | 2,537,505 | +0.20(+0.70%) |
Apr 24, 2024 | 28.75 | 28.99 | 28.26 | 28.50 | 2,640,696 | -0.03(-0.11%) |
Apr 23, 2024 | 28.00 | 28.82 | 27.92 | 28.53 | 3,386,598 | +0.90(+3.26%) |
Apr 22, 2024 | 27.43 | 27.86 | 27.24 | 27.63 | 2,664,672 | +0.56(+2.07%) |
Apr 19, 2024 | 27.58 | 27.87 | 26.95 | 27.07 | 3,933,850 | -0.56(-2.03%) |
Apr 18, 2024 | 27.95 | 28.64 | 27.39 | 27.63 | 3,622,930 | -0.45(-1.60%) |
Apr 17, 2024 | 28.49 | 28.52 | 27.97 | 28.08 | 2,508,599 | -0.12(-0.43%) |
Apr 16, 2024 | 27.82 | 28.42 | 27.75 | 28.20 | 2,704,860 | +0.12(+0.43%) |
Apr 15, 2024 | 28.80 | 28.98 | 28.05 | 28.08 | 3,434,908 | -0.30(-1.06%) |
Apr 12, 2024 | 28.81 | 28.92 | 28.34 | 28.38 | 3,964,896 | -0.72(-2.47%) |
Apr 11, 2024 | 28.52 | 29.14 | 28.48 | 29.10 | 3,395,146 | +0.65(+2.28%) |
Apr 10, 2024 | 28.13 | 28.64 | 28.04 | 28.45 | 2,756,428 | -0.38(-1.32%) |
Apr 09, 2024 | 28.93 | 29.27 | 28.48 | 28.83 | 3,023,992 | +0.06(+0.21%) |
Apr 08, 2024 | 29.17 | 29.30 | 28.68 | 28.77 | 3,030,795 | -0.29(-1.00%) |
Apr 05, 2024 | 28.80 | 29.26 | 28.68 | 29.06 | 2,601,059 | +0.47(+1.64%) |
Apr 04, 2024 | 29.52 | 29.89 | 28.56 | 28.59 | 3,673,267 | -0.42(-1.45%) |
Apr 03, 2024 | 28.12 | 29.18 | 28.12 | 29.01 | 3,043,576 | +0.57(+2.00%) |
Apr 02, 2024 | 28.13 | 28.51 | 27.92 | 28.44 | 2,368,241 | +0.00(+0.00%) |