Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 30.11 | 30.25 | 29.93 | 30.15 | 800,726 | +0.73(+2.48%) |
May 07, 2024 | 29.04 | 29.47 | 28.95 | 29.42 | 1,322,596 | +0.61(+2.12%) |
May 06, 2024 | 29.16 | 29.22 | 28.75 | 28.81 | 911,805 | -0.66(-2.24%) |
May 03, 2024 | 28.96 | 29.70 | 28.65 | 29.47 | 1,664,925 | -0.37(-1.24%) |
May 02, 2024 | 30.08 | 30.77 | 29.79 | 29.84 | 1,069,757 | -0.80(-2.61%) |
May 01, 2024 | 31.12 | 31.20 | 29.65 | 30.64 | 1,438,134 | -0.23(-0.75%) |
Apr 30, 2024 | 30.13 | 30.87 | 29.90 | 30.87 | 928,606 | +1.13(+3.80%) |
Apr 29, 2024 | 29.98 | 30.07 | 29.42 | 29.74 | 1,222,187 | -0.73(-2.40%) |
Apr 26, 2024 | 30.71 | 31.13 | 30.32 | 30.47 | 1,005,814 | -0.30(-0.97%) |
Apr 25, 2024 | 31.50 | 31.57 | 30.67 | 30.77 | 1,008,739 | +0.18(+0.59%) |
Apr 24, 2024 | 30.02 | 30.88 | 29.92 | 30.59 | 1,124,592 | +0.00(+0.00%) |
Apr 23, 2024 | 31.32 | 31.37 | 30.23 | 30.59 | 1,148,755 | -0.91(-2.89%) |
Apr 22, 2024 | 31.83 | 32.30 | 31.29 | 31.50 | 1,464,635 | -0.43(-1.35%) |
Apr 19, 2024 | 31.35 | 32.16 | 31.00 | 31.93 | 1,503,777 | +0.63(+2.01%) |
Apr 18, 2024 | 31.28 | 31.57 | 30.74 | 31.30 | 1,208,304 | +0.10(+0.32%) |
Apr 17, 2024 | 30.54 | 31.35 | 30.42 | 31.20 | 1,251,968 | +0.45(+1.46%) |
Apr 16, 2024 | 30.57 | 31.08 | 30.44 | 30.75 | 2,025,250 | +0.52(+1.72%) |
Apr 15, 2024 | 28.85 | 30.32 | 28.84 | 30.23 | 1,500,054 | +1.35(+4.67%) |
Apr 12, 2024 | 28.16 | 29.02 | 28.16 | 28.88 | 1,636,095 | +0.94(+3.36%) |
Apr 11, 2024 | 28.15 | 28.64 | 27.90 | 27.94 | 1,304,479 | -0.40(-1.41%) |
Apr 10, 2024 | 28.52 | 28.62 | 28.10 | 28.34 | 2,422,418 | +0.66(+2.38%) |
Apr 09, 2024 | 27.91 | 28.03 | 27.57 | 27.68 | 1,228,399 | -0.30(-1.07%) |
Apr 08, 2024 | 28.18 | 28.30 | 27.89 | 27.98 | 811,204 | -0.58(-2.03%) |
Apr 05, 2024 | 28.79 | 28.86 | 28.26 | 28.56 | 1,180,447 | +0.11(+0.39%) |
Apr 04, 2024 | 27.72 | 28.49 | 27.54 | 28.45 | 1,271,429 | +0.37(+1.32%) |
Apr 03, 2024 | 28.32 | 28.52 | 27.90 | 28.08 | 1,214,372 | -0.07(-0.25%) |
Apr 02, 2024 | 28.21 | 28.56 | 28.08 | 28.15 | 1,356,705 | +0.83(+3.04%) |
Apr 01, 2024 | 26.86 | 27.55 | 26.84 | 27.32 | 1,072,834 | +0.44(+1.64%) |
Mar 28, 2024 | 26.79 | 26.90 | 26.57 | 26.88 | 1,128,224 | +0.05(+0.19%) |
Mar 27, 2024 | 26.44 | 27.19 | 26.42 | 26.83 | 1,199,093 | -0.03(-0.11%) |
Mar 26, 2024 | 26.45 | 26.88 | 26.37 | 26.86 | 833,943 | +0.12(+0.45%) |
Mar 25, 2024 | 27.22 | 27.22 | 26.62 | 26.74 | 1,280,740 | -0.46(-1.69%) |
Mar 22, 2024 | 26.87 | 27.27 | 26.72 | 27.20 | 897,263 | +0.61(+2.29%) |
Mar 21, 2024 | 26.44 | 26.60 | 26.15 | 26.59 | 887,625 | -0.17(-0.64%) |
Mar 20, 2024 | 27.67 | 27.86 | 26.61 | 26.76 | 1,945,430 | -0.96(-3.46%) |
Mar 19, 2024 | 27.98 | 28.31 | 27.56 | 27.72 | 1,413,986 | +0.18(+0.65%) |
Mar 18, 2024 | 27.50 | 27.98 | 27.36 | 27.54 | 627,858 | -0.05(-0.18%) |
Mar 15, 2024 | 27.86 | 27.90 | 27.34 | 27.59 | 1,364,450 | +0.06(+0.22%) |
Mar 14, 2024 | 26.68 | 27.86 | 26.57 | 27.53 | 1,996,426 | +0.83(+3.11%) |
Mar 13, 2024 | 26.89 | 27.00 | 26.19 | 26.70 | 1,046,292 | -0.04(-0.15%) |
Mar 12, 2024 | 26.39 | 27.12 | 26.39 | 26.74 | 1,580,136 | +0.24(+0.91%) |
Mar 11, 2024 | 26.36 | 26.60 | 25.92 | 26.50 | 1,317,279 | +0.05(+0.19%) |
Mar 08, 2024 | 26.42 | 26.73 | 25.57 | 26.45 | 2,927,580 | -0.26(-0.97%) |
Mar 07, 2024 | 26.87 | 27.13 | 26.54 | 26.71 | 1,381,802 | -0.30(-1.11%) |
Mar 06, 2024 | 26.92 | 27.42 | 26.74 | 27.01 | 1,446,334 | -0.46(-1.67%) |
Mar 05, 2024 | 26.91 | 27.62 | 26.65 | 27.47 | 3,332,943 | +0.96(+3.62%) |
Mar 04, 2024 | 26.08 | 26.75 | 26.08 | 26.51 | 1,157,858 | +0.25(+0.95%) |