Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 33.33 | 33.56 | 33.16 | 33.27 | 27,599 | +0.18(+0.54%) |
May 13, 2024 | 32.96 | 33.21 | 32.85 | 33.09 | 43,539 | -0.53(-1.58%) |
May 10, 2024 | 33.87 | 33.87 | 33.50 | 33.62 | 18,928 | -0.71(-2.07%) |
May 09, 2024 | 34.00 | 34.37 | 33.98 | 34.33 | 123,500 | +0.59(+1.75%) |
May 08, 2024 | 33.69 | 33.81 | 33.60 | 33.74 | 30,287 | +0.30(+0.90%) |
May 07, 2024 | 33.73 | 33.73 | 33.39 | 33.44 | 96,304 | -0.81(-2.36%) |
May 06, 2024 | 33.70 | 34.27 | 33.70 | 34.25 | 36,083 | +0.55(+1.63%) |
May 03, 2024 | 34.01 | 34.10 | 33.50 | 33.70 | 45,427 | -0.15(-0.44%) |
May 02, 2024 | 33.28 | 33.86 | 33.24 | 33.85 | 114,316 | +1.52(+4.70%) |
May 01, 2024 | 31.97 | 32.36 | 31.97 | 32.33 | 35,455 | -0.17(-0.52%) |
Apr 30, 2024 | 32.35 | 32.64 | 32.31 | 32.50 | 71,600 | +0.82(+2.59%) |
Apr 29, 2024 | 31.53 | 31.80 | 31.37 | 31.68 | 46,363 | -0.53(-1.65%) |
Apr 26, 2024 | 32.14 | 32.29 | 31.81 | 32.21 | 30,360 | -0.22(-0.68%) |
Apr 25, 2024 | 32.39 | 32.61 | 32.32 | 32.43 | 93,742 | +0.51(+1.60%) |
Apr 24, 2024 | 31.73 | 32.02 | 31.64 | 31.92 | 112,417 | +0.12(+0.38%) |
Apr 23, 2024 | 31.62 | 31.92 | 31.18 | 31.80 | 127,658 | +0.08(+0.25%) |
Apr 22, 2024 | 31.71 | 31.86 | 31.61 | 31.72 | 39,318 | -0.58(-1.80%) |
Apr 19, 2024 | 32.72 | 32.87 | 32.21 | 32.30 | 33,815 | -0.74(-2.24%) |
Apr 18, 2024 | 33.11 | 33.25 | 32.88 | 33.04 | 102,815 | +0.23(+0.70%) |
Apr 17, 2024 | 32.67 | 32.98 | 32.40 | 32.81 | 47,299 | -0.86(-2.55%) |
Apr 16, 2024 | 33.48 | 33.83 | 33.47 | 33.67 | 84,773 | +1.08(+3.31%) |
Apr 15, 2024 | 32.84 | 33.10 | 32.59 | 32.59 | 68,076 | -0.57(-1.72%) |
Apr 12, 2024 | 32.72 | 33.31 | 32.72 | 33.16 | 128,873 | +0.66(+2.03%) |
Apr 11, 2024 | 32.00 | 32.59 | 32.00 | 32.50 | 126,520 | +1.73(+5.62%) |
Apr 10, 2024 | 31.07 | 31.13 | 30.71 | 30.77 | 46,233 | -0.53(-1.69%) |
Apr 09, 2024 | 31.33 | 31.45 | 31.07 | 31.30 | 32,225 | +0.36(+1.16%) |
Apr 08, 2024 | 29.20 | 31.00 | 29.00 | 30.94 | 132,271 | +0.69(+2.28%) |
Apr 05, 2024 | 29.94 | 30.34 | 29.79 | 30.25 | 99,571 | +0.69(+2.33%) |
Apr 04, 2024 | 29.81 | 29.98 | 29.48 | 29.56 | 74,917 | +0.07(+0.24%) |
Apr 03, 2024 | 29.44 | 29.60 | 29.42 | 29.49 | 95,512 | -0.36(-1.21%) |
Apr 02, 2024 | 30.00 | 30.08 | 29.76 | 29.85 | 112,708 | -0.95(-3.08%) |