Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.54 | 29.85 | 29.52 | 29.70 | 2,608,077 | +0.73(+2.52%) |
May 09, 2024 | 28.88 | 28.98 | 28.75 | 28.97 | 2,408,213 | +0.14(+0.49%) |
May 08, 2024 | 28.95 | 29.10 | 28.82 | 28.83 | 3,135,281 | -0.71(-2.40%) |
May 07, 2024 | 30.09 | 30.09 | 29.29 | 29.54 | 5,554,446 | +1.94(+7.03%) |
May 06, 2024 | 27.41 | 27.60 | 27.35 | 27.60 | 2,686,222 | +0.43(+1.58%) |
May 03, 2024 | 27.13 | 27.24 | 26.98 | 27.17 | 2,124,017 | +0.35(+1.30%) |
May 02, 2024 | 26.71 | 26.87 | 26.48 | 26.82 | 3,959,457 | +0.63(+2.41%) |
May 01, 2024 | 26.29 | 26.57 | 26.00 | 26.19 | 1,788,905 | -0.31(-1.17%) |
Apr 30, 2024 | 26.88 | 26.94 | 26.45 | 26.50 | 2,907,703 | -0.53(-1.97%) |
Apr 29, 2024 | 27.22 | 27.24 | 26.93 | 27.03 | 2,534,656 | +0.01(+0.04%) |
Apr 26, 2024 | 26.89 | 27.13 | 26.80 | 27.02 | 1,824,286 | -0.11(-0.40%) |
Apr 25, 2024 | 26.94 | 27.17 | 26.75 | 27.13 | 2,547,988 | +0.13(+0.48%) |
Apr 24, 2024 | 27.29 | 27.44 | 26.88 | 27.00 | 3,291,852 | -1.02(-3.63%) |
Apr 23, 2024 | 27.82 | 28.07 | 27.78 | 28.02 | 3,210,415 | +0.41(+1.50%) |
Apr 22, 2024 | 27.47 | 27.71 | 27.33 | 27.61 | 3,420,352 | -0.09(-0.32%) |
Apr 19, 2024 | 27.75 | 27.93 | 27.64 | 27.69 | 1,974,749 | -0.06(-0.21%) |
Apr 18, 2024 | 27.64 | 27.99 | 27.60 | 27.75 | 2,322,396 | +0.01(+0.04%) |
Apr 17, 2024 | 27.95 | 28.01 | 27.55 | 27.74 | 2,387,255 | +0.12(+0.43%) |
Apr 16, 2024 | 27.82 | 27.84 | 27.51 | 27.63 | 2,450,896 | -0.42(-1.51%) |
Apr 15, 2024 | 28.71 | 28.77 | 28.00 | 28.05 | 2,048,384 | -0.31(-1.08%) |
Apr 12, 2024 | 28.76 | 28.80 | 28.31 | 28.36 | 2,207,253 | -0.38(-1.34%) |
Apr 11, 2024 | 28.76 | 28.85 | 28.36 | 28.74 | 3,649,829 | -0.33(-1.12%) |
Apr 10, 2024 | 29.44 | 29.51 | 29.00 | 29.07 | 3,564,542 | -1.33(-4.38%) |
Apr 09, 2024 | 30.83 | 30.90 | 30.25 | 30.40 | 2,370,703 | -0.35(-1.12%) |
Apr 08, 2024 | 30.84 | 30.92 | 30.64 | 30.74 | 2,988,457 | -0.12(-0.38%) |
Apr 05, 2024 | 30.50 | 31.01 | 30.49 | 30.86 | 2,429,260 | +0.22(+0.71%) |
Apr 04, 2024 | 31.01 | 31.28 | 30.59 | 30.65 | 2,527,514 | -0.08(-0.26%) |
Apr 03, 2024 | 30.17 | 30.76 | 30.14 | 30.72 | 2,188,936 | +0.62(+2.07%) |
Apr 02, 2024 | 30.05 | 30.24 | 29.96 | 30.10 | 2,218,737 | +0.02(+0.07%) |