Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 30.29 | 31.88 | 29.09 | 31.38 | 11,942,313 | +3.55(+12.76%) |
May 07, 2024 | 28.10 | 28.38 | 27.41 | 27.83 | 7,612,888 | -0.80(-2.79%) |
May 06, 2024 | 28.75 | 29.37 | 28.52 | 28.63 | 2,673,490 | +0.02(+0.07%) |
May 03, 2024 | 28.93 | 28.93 | 28.36 | 28.61 | 2,199,215 | +0.44(+1.56%) |
May 02, 2024 | 28.94 | 28.94 | 27.62 | 28.17 | 2,553,652 | -0.04(-0.14%) |
May 01, 2024 | 28.41 | 29.30 | 27.94 | 28.21 | 2,313,250 | +0.09(+0.32%) |
Apr 30, 2024 | 28.48 | 29.06 | 28.09 | 28.12 | 4,050,696 | -0.74(-2.56%) |
Apr 29, 2024 | 29.75 | 30.08 | 28.73 | 28.86 | 2,990,475 | -0.89(-2.99%) |
Apr 26, 2024 | 29.72 | 30.11 | 29.19 | 29.75 | 3,833,531 | +0.86(+2.98%) |
Apr 25, 2024 | 27.82 | 28.91 | 27.69 | 28.89 | 2,624,399 | +0.01(+0.03%) |
Apr 24, 2024 | 28.49 | 29.25 | 28.25 | 28.88 | 2,808,054 | +0.35(+1.23%) |
Apr 23, 2024 | 27.42 | 29.09 | 27.42 | 28.53 | 4,227,410 | +1.18(+4.31%) |
Apr 22, 2024 | 27.28 | 27.55 | 26.68 | 27.35 | 5,146,003 | +0.46(+1.71%) |
Apr 19, 2024 | 27.42 | 27.52 | 26.52 | 26.89 | 3,191,150 | -0.52(-1.90%) |
Apr 18, 2024 | 27.89 | 28.09 | 27.33 | 27.41 | 2,125,152 | -0.25(-0.90%) |
Apr 17, 2024 | 28.70 | 28.91 | 27.64 | 27.66 | 2,299,827 | -0.89(-3.12%) |
Apr 16, 2024 | 28.30 | 28.74 | 27.57 | 28.55 | 2,903,375 | +0.14(+0.49%) |
Apr 15, 2024 | 28.46 | 29.17 | 28.30 | 28.41 | 4,967,354 | -0.15(-0.53%) |
Apr 12, 2024 | 29.39 | 30.15 | 28.52 | 28.56 | 2,556,434 | -1.26(-4.23%) |
Apr 11, 2024 | 29.79 | 29.91 | 29.07 | 29.82 | 2,923,222 | +0.22(+0.74%) |
Apr 10, 2024 | 29.19 | 30.07 | 29.11 | 29.60 | 3,102,944 | -0.40(-1.33%) |
Apr 09, 2024 | 30.09 | 30.21 | 29.33 | 30.00 | 2,145,862 | -0.09(-0.30%) |
Apr 08, 2024 | 29.74 | 30.21 | 29.36 | 30.09 | 2,360,841 | +0.77(+2.63%) |
Apr 05, 2024 | 29.27 | 29.82 | 29.16 | 29.32 | 4,748,573 | +0.05(+0.17%) |
Apr 04, 2024 | 29.99 | 30.34 | 29.20 | 29.27 | 2,751,477 | -0.29(-0.98%) |
Apr 03, 2024 | 29.21 | 29.75 | 29.20 | 29.56 | 2,748,352 | +0.24(+0.82%) |
Apr 02, 2024 | 29.29 | 29.43 | 28.60 | 29.32 | 2,892,096 | -0.52(-1.74%) |