Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 26.24 | 26.67 | 23.87 | 24.46 | 5,332,935 | -2.50(-9.27%) |
May 09, 2024 | 27.41 | 27.41 | 26.84 | 26.96 | 1,637,287 | -0.31(-1.14%) |
May 08, 2024 | 27.44 | 27.64 | 27.04 | 27.27 | 935,296 | -0.34(-1.23%) |
May 07, 2024 | 27.33 | 27.71 | 26.86 | 27.61 | 1,398,885 | +0.37(+1.36%) |
May 06, 2024 | 27.28 | 27.42 | 26.98 | 27.24 | 1,120,469 | +0.14(+0.52%) |
May 03, 2024 | 28.00 | 28.21 | 26.93 | 27.10 | 820,545 | -0.31(-1.13%) |
May 02, 2024 | 27.64 | 27.64 | 27.16 | 27.41 | 741,297 | +0.14(+0.51%) |
May 01, 2024 | 27.83 | 28.13 | 27.27 | 27.27 | 896,842 | -0.47(-1.69%) |
Apr 30, 2024 | 27.64 | 28.09 | 27.34 | 27.74 | 703,472 | -0.07(-0.25%) |
Apr 29, 2024 | 28.01 | 28.21 | 27.73 | 27.81 | 640,331 | +0.16(+0.58%) |
Apr 26, 2024 | 28.36 | 28.71 | 27.64 | 27.65 | 1,055,481 | -0.67(-2.37%) |
Apr 25, 2024 | 28.97 | 28.97 | 28.12 | 28.32 | 855,547 | -0.94(-3.21%) |
Apr 24, 2024 | 30.06 | 30.29 | 28.96 | 29.26 | 1,024,387 | -0.87(-2.89%) |
Apr 23, 2024 | 30.02 | 30.66 | 29.91 | 30.13 | 852,722 | +0.27(+0.90%) |
Apr 22, 2024 | 29.91 | 30.11 | 29.19 | 29.86 | 646,302 | +0.35(+1.19%) |
Apr 19, 2024 | 29.56 | 29.73 | 29.06 | 29.51 | 734,826 | -0.11(-0.37%) |
Apr 18, 2024 | 29.59 | 30.50 | 29.39 | 29.62 | 827,175 | -0.02(-0.07%) |
Apr 17, 2024 | 30.19 | 30.30 | 29.35 | 29.64 | 710,339 | -0.52(-1.72%) |
Apr 16, 2024 | 30.05 | 30.27 | 29.41 | 30.16 | 881,789 | -0.14(-0.46%) |
Apr 15, 2024 | 30.00 | 30.32 | 29.64 | 30.30 | 768,190 | +0.17(+0.56%) |
Apr 12, 2024 | 30.43 | 30.51 | 29.98 | 30.13 | 405,987 | -0.40(-1.31%) |
Apr 11, 2024 | 30.47 | 30.64 | 29.98 | 30.53 | 507,337 | +0.10(+0.33%) |
Apr 10, 2024 | 30.31 | 30.86 | 29.87 | 30.43 | 702,057 | -0.77(-2.47%) |
Apr 09, 2024 | 30.75 | 31.97 | 30.71 | 31.20 | 970,410 | +0.70(+2.30%) |
Apr 08, 2024 | 30.53 | 30.76 | 30.24 | 30.50 | 728,087 | +0.14(+0.46%) |
Apr 05, 2024 | 29.68 | 30.47 | 29.61 | 30.36 | 820,041 | +0.55(+1.85%) |
Apr 04, 2024 | 30.48 | 30.63 | 29.69 | 29.81 | 582,366 | -0.32(-1.06%) |
Apr 03, 2024 | 30.21 | 30.60 | 29.84 | 30.13 | 918,114 | -0.20(-0.66%) |
Apr 02, 2024 | 31.52 | 31.75 | 29.94 | 30.33 | 1,669,129 | -1.60(-5.01%) |