Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 34.62 | 34.71 | 33.95 | 33.97 | 83,005 | -0.16(-0.47%) |
May 13, 2024 | 34.50 | 34.50 | 34.13 | 34.13 | 84,619 | +0.05(+0.15%) |
May 10, 2024 | 33.70 | 34.33 | 33.58 | 34.08 | 145,575 | +0.38(+1.13%) |
May 09, 2024 | 33.20 | 33.82 | 32.95 | 33.70 | 123,813 | +0.57(+1.72%) |
May 08, 2024 | 32.88 | 33.29 | 32.53 | 33.13 | 94,182 | +0.13(+0.39%) |
May 07, 2024 | 33.70 | 33.97 | 33.00 | 33.00 | 133,678 | -0.44(-1.32%) |
May 06, 2024 | 33.03 | 33.77 | 32.91 | 33.44 | 133,925 | +0.71(+2.17%) |
May 03, 2024 | 33.71 | 34.00 | 32.35 | 32.73 | 176,173 | +0.16(+0.49%) |
May 02, 2024 | 30.97 | 32.73 | 30.59 | 32.57 | 451,892 | +3.38(+11.58%) |
May 01, 2024 | 28.85 | 29.76 | 28.85 | 29.19 | 189,477 | +0.35(+1.21%) |
Apr 30, 2024 | 28.32 | 29.11 | 28.27 | 28.84 | 77,137 | +0.43(+1.51%) |
Apr 29, 2024 | 28.50 | 28.55 | 28.16 | 28.41 | 59,409 | +0.17(+0.60%) |
Apr 26, 2024 | 27.66 | 28.34 | 27.48 | 28.24 | 81,171 | +0.46(+1.66%) |
Apr 25, 2024 | 27.88 | 27.91 | 27.57 | 27.78 | 51,785 | -0.35(-1.24%) |
Apr 24, 2024 | 27.80 | 28.26 | 27.74 | 28.13 | 54,499 | +0.07(+0.25%) |
Apr 23, 2024 | 27.67 | 28.45 | 27.65 | 28.06 | 67,878 | +0.54(+1.96%) |
Apr 22, 2024 | 27.68 | 27.75 | 27.48 | 27.52 | 86,467 | -0.16(-0.58%) |
Apr 19, 2024 | 26.92 | 27.80 | 26.87 | 27.68 | 77,020 | +0.68(+2.52%) |
Apr 18, 2024 | 26.67 | 27.09 | 26.67 | 27.00 | 73,430 | +0.41(+1.54%) |
Apr 17, 2024 | 27.31 | 27.48 | 26.58 | 26.59 | 71,407 | -0.60(-2.21%) |
Apr 16, 2024 | 26.65 | 27.23 | 26.45 | 27.19 | 58,265 | +0.50(+1.87%) |
Apr 15, 2024 | 27.21 | 27.21 | 26.50 | 26.69 | 62,493 | -0.27(-1.00%) |
Apr 12, 2024 | 27.32 | 27.32 | 26.96 | 26.96 | 64,906 | -0.64(-2.32%) |
Apr 11, 2024 | 27.58 | 27.65 | 27.10 | 27.60 | 57,041 | +0.11(+0.40%) |
Apr 10, 2024 | 27.50 | 27.88 | 27.30 | 27.49 | 95,275 | -0.57(-2.03%) |
Apr 09, 2024 | 27.90 | 28.20 | 27.85 | 28.06 | 54,891 | +0.39(+1.41%) |
Apr 08, 2024 | 27.57 | 27.91 | 27.52 | 27.67 | 70,843 | +0.21(+0.76%) |
Apr 05, 2024 | 27.45 | 27.64 | 27.19 | 27.46 | 60,887 | -0.05(-0.18%) |
Apr 04, 2024 | 28.44 | 28.52 | 27.43 | 27.51 | 83,266 | -0.77(-2.72%) |
Apr 03, 2024 | 28.44 | 28.82 | 28.21 | 28.28 | 83,347 | -0.37(-1.29%) |
Apr 02, 2024 | 28.97 | 29.03 | 28.28 | 28.65 | 78,409 | -0.47(-1.61%) |