Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 30.91 | 31.30 | 30.65 | 30.94 | 1,519,707 | -0.61(-1.93%) |
May 13, 2024 | 31.32 | 31.75 | 31.19 | 31.55 | 1,270,068 | +0.51(+1.64%) |
May 10, 2024 | 31.92 | 31.97 | 30.95 | 31.04 | 1,500,839 | -0.77(-2.42%) |
May 09, 2024 | 31.44 | 31.84 | 31.33 | 31.81 | 1,063,517 | +0.29(+0.92%) |
May 08, 2024 | 30.79 | 31.61 | 30.62 | 31.52 | 1,912,691 | +0.19(+0.61%) |
May 07, 2024 | 31.21 | 31.79 | 30.80 | 31.33 | 2,358,446 | -0.09(-0.29%) |
May 06, 2024 | 31.29 | 31.62 | 30.90 | 31.42 | 3,165,055 | +0.40(+1.29%) |
May 03, 2024 | 31.34 | 31.48 | 30.92 | 31.02 | 1,613,054 | -0.24(-0.77%) |
May 02, 2024 | 31.27 | 31.61 | 30.84 | 31.26 | 1,574,240 | +0.15(+0.48%) |
May 01, 2024 | 32.29 | 32.87 | 30.96 | 31.11 | 2,364,799 | -1.81(-5.50%) |
Apr 30, 2024 | 33.43 | 33.54 | 32.47 | 32.92 | 1,725,029 | -0.75(-2.23%) |
Apr 29, 2024 | 34.23 | 34.42 | 33.59 | 33.67 | 1,193,071 | -0.62(-1.81%) |
Apr 26, 2024 | 34.63 | 34.67 | 33.97 | 34.29 | 992,398 | +0.10(+0.29%) |
Apr 25, 2024 | 33.51 | 34.21 | 33.02 | 34.19 | 1,327,926 | +0.46(+1.36%) |
Apr 24, 2024 | 33.65 | 33.99 | 33.30 | 33.73 | 1,482,582 | -0.04(-0.12%) |
Apr 23, 2024 | 32.59 | 33.83 | 32.53 | 33.77 | 1,225,654 | +0.71(+2.15%) |
Apr 22, 2024 | 32.32 | 33.07 | 32.11 | 33.06 | 841,712 | -0.01(-0.03%) |
Apr 19, 2024 | 33.13 | 33.64 | 33.05 | 33.07 | 1,396,926 | -0.18(-0.54%) |
Apr 18, 2024 | 33.60 | 33.82 | 32.99 | 33.25 | 1,175,539 | -0.28(-0.84%) |
Apr 17, 2024 | 34.59 | 35.05 | 33.35 | 33.53 | 2,787,737 | -1.75(-4.96%) |
Apr 16, 2024 | 35.26 | 35.53 | 34.94 | 35.28 | 1,650,653 | -0.10(-0.28%) |
Apr 15, 2024 | 34.86 | 35.41 | 34.23 | 35.38 | 2,813,115 | +0.12(+0.34%) |
Apr 12, 2024 | 36.21 | 36.51 | 35.04 | 35.26 | 2,692,397 | +0.10(+0.28%) |
Apr 11, 2024 | 35.16 | 35.21 | 34.60 | 35.16 | 966,858 | -0.14(-0.40%) |
Apr 10, 2024 | 34.90 | 35.36 | 34.24 | 35.30 | 1,578,766 | +0.66(+1.91%) |
Apr 09, 2024 | 35.30 | 35.42 | 34.40 | 34.64 | 741,623 | -0.60(-1.70%) |
Apr 08, 2024 | 35.47 | 35.70 | 34.51 | 35.24 | 1,651,756 | -0.10(-0.28%) |
Apr 05, 2024 | 35.66 | 36.02 | 35.29 | 35.34 | 1,081,230 | +0.03(+0.08%) |
Apr 04, 2024 | 34.63 | 35.75 | 34.21 | 35.31 | 1,587,241 | +0.70(+2.02%) |
Apr 03, 2024 | 34.56 | 34.87 | 34.50 | 34.61 | 1,116,933 | +0.43(+1.26%) |
Apr 02, 2024 | 33.99 | 34.19 | 33.52 | 34.18 | 1,099,085 | +0.80(+2.40%) |