Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 32.96 | 33.35 | 32.72 | 33.30 | 582,235 | +0.61(+1.87%) |
May 13, 2024 | 32.85 | 33.25 | 32.50 | 32.69 | 633,894 | +0.06(+0.18%) |
May 10, 2024 | 32.84 | 33.10 | 32.33 | 32.63 | 420,252 | +0.00(+0.00%) |
May 09, 2024 | 32.54 | 32.76 | 32.17 | 32.63 | 551,647 | +0.09(+0.28%) |
May 08, 2024 | 32.49 | 32.66 | 32.13 | 32.54 | 689,221 | -0.24(-0.73%) |
May 07, 2024 | 32.62 | 33.49 | 32.51 | 32.78 | 961,319 | +0.41(+1.27%) |
May 06, 2024 | 32.58 | 32.97 | 32.08 | 32.37 | 1,035,832 | +0.03(+0.09%) |
May 03, 2024 | 32.63 | 33.46 | 32.13 | 32.34 | 1,060,711 | +0.68(+2.15%) |
May 02, 2024 | 30.90 | 31.80 | 30.50 | 31.66 | 1,357,871 | +1.33(+4.39%) |
May 01, 2024 | 32.03 | 32.08 | 30.04 | 30.33 | 2,153,887 | -2.02(-6.24%) |
Apr 30, 2024 | 35.03 | 35.95 | 32.29 | 32.35 | 2,916,426 | +0.88(+2.80%) |
Apr 29, 2024 | 30.70 | 31.65 | 30.70 | 31.47 | 1,456,139 | +0.85(+2.78%) |
Apr 26, 2024 | 30.13 | 30.90 | 30.10 | 30.62 | 739,935 | +0.53(+1.76%) |
Apr 25, 2024 | 29.80 | 30.45 | 29.62 | 30.09 | 969,429 | +0.23(+0.77%) |
Apr 24, 2024 | 30.03 | 30.45 | 29.55 | 29.86 | 804,298 | +0.40(+1.36%) |
Apr 23, 2024 | 29.04 | 29.79 | 28.80 | 29.46 | 747,898 | +0.50(+1.73%) |
Apr 22, 2024 | 28.65 | 29.24 | 28.43 | 28.96 | 737,627 | +0.46(+1.61%) |
Apr 19, 2024 | 28.88 | 29.64 | 28.14 | 28.50 | 1,225,392 | -0.47(-1.62%) |
Apr 18, 2024 | 29.78 | 29.95 | 28.89 | 28.97 | 1,035,324 | -1.13(-3.75%) |
Apr 17, 2024 | 31.25 | 31.26 | 29.81 | 30.10 | 892,731 | -1.11(-3.56%) |
Apr 16, 2024 | 31.08 | 31.61 | 30.76 | 31.21 | 733,852 | -0.09(-0.29%) |
Apr 15, 2024 | 32.87 | 32.87 | 31.17 | 31.30 | 750,832 | -1.07(-3.31%) |
Apr 12, 2024 | 32.85 | 33.36 | 32.28 | 32.37 | 800,186 | -1.18(-3.52%) |
Apr 11, 2024 | 32.60 | 33.93 | 32.27 | 33.55 | 1,058,648 | +1.14(+3.52%) |
Apr 10, 2024 | 32.93 | 33.17 | 32.09 | 32.41 | 1,261,458 | -1.34(-3.97%) |
Apr 09, 2024 | 32.30 | 34.10 | 32.16 | 33.75 | 2,574,628 | +2.41(+7.69%) |
Apr 08, 2024 | 31.29 | 31.78 | 31.15 | 31.34 | 478,664 | +0.52(+1.69%) |
Apr 05, 2024 | 30.87 | 30.98 | 30.53 | 30.82 | 670,019 | +0.14(+0.46%) |
Apr 04, 2024 | 31.96 | 32.02 | 30.56 | 30.68 | 518,462 | -0.65(-2.07%) |
Apr 03, 2024 | 30.38 | 31.66 | 30.38 | 31.33 | 702,710 | +0.35(+1.13%) |
Apr 02, 2024 | 31.14 | 31.29 | 30.75 | 30.98 | 669,054 | -0.83(-2.61%) |
Apr 01, 2024 | 32.16 | 32.94 | 31.80 | 31.81 | 564,540 | -0.43(-1.33%) |
Mar 28, 2024 | 32.73 | 32.81 | 31.98 | 32.24 | 682,818 | -0.49(-1.50%) |
Mar 27, 2024 | 31.93 | 32.74 | 31.66 | 32.73 | 618,048 | +1.17(+3.71%) |
Mar 26, 2024 | 32.15 | 32.33 | 31.52 | 31.56 | 784,729 | -0.31(-0.97%) |
Mar 25, 2024 | 31.33 | 31.89 | 31.15 | 31.87 | 659,472 | +0.22(+0.70%) |
Mar 22, 2024 | 31.70 | 31.98 | 31.52 | 31.65 | 694,926 | -0.02(-0.06%) |
Mar 21, 2024 | 32.37 | 32.56 | 31.60 | 31.67 | 1,121,796 | +0.06(+0.19%) |
Mar 20, 2024 | 30.93 | 31.69 | 30.63 | 31.61 | 678,037 | +0.58(+1.87%) |
Mar 19, 2024 | 30.81 | 31.30 | 30.53 | 31.03 | 763,255 | -0.01(-0.03%) |
Mar 18, 2024 | 31.62 | 31.93 | 31.01 | 31.04 | 1,045,183 | -0.21(-0.67%) |
Mar 15, 2024 | 31.11 | 31.64 | 30.89 | 31.25 | 2,475,317 | -0.21(-0.67%) |
Mar 14, 2024 | 32.62 | 32.93 | 31.18 | 31.46 | 1,667,522 | -1.62(-4.90%) |
Mar 13, 2024 | 33.70 | 33.99 | 32.73 | 33.08 | 775,269 | -0.95(-2.79%) |
Mar 12, 2024 | 33.71 | 34.22 | 33.22 | 34.03 | 766,303 | +0.48(+1.43%) |
Mar 11, 2024 | 33.94 | 34.23 | 33.08 | 33.55 | 999,714 | -1.27(-3.65%) |
Mar 08, 2024 | 36.36 | 36.68 | 34.66 | 34.82 | 1,010,815 | -1.19(-3.30%) |
Mar 07, 2024 | 35.55 | 36.92 | 35.42 | 36.01 | 1,074,553 | +0.93(+2.65%) |
Mar 06, 2024 | 33.36 | 35.39 | 33.26 | 35.08 | 1,262,947 | +2.36(+7.23%) |
Mar 05, 2024 | 33.08 | 33.49 | 32.26 | 32.72 | 771,820 | -0.76(-2.27%) |
Mar 04, 2024 | 33.48 | 33.93 | 33.18 | 33.47 | 947,789 | +0.48(+1.45%) |