Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.21 | 35.50 | 35.08 | 35.46 | 49,548 | +0.29(+0.82%) |
May 23, 2024 | 35.47 | 35.83 | 34.81 | 35.17 | 55,790 | -0.22(-0.62%) |
May 22, 2024 | 34.62 | 35.42 | 34.43 | 35.39 | 110,633 | +0.65(+1.87%) |
May 21, 2024 | 34.60 | 34.79 | 34.20 | 34.74 | 47,071 | +0.10(+0.29%) |
May 20, 2024 | 34.65 | 35.14 | 34.52 | 34.64 | 82,584 | -0.19(-0.55%) |
May 17, 2024 | 34.63 | 34.89 | 34.27 | 34.83 | 90,910 | +0.39(+1.13%) |
May 16, 2024 | 35.24 | 35.24 | 34.41 | 34.44 | 106,658 | -0.69(-1.96%) |
May 15, 2024 | 34.84 | 35.14 | 34.44 | 35.13 | 94,959 | +0.55(+1.59%) |
May 14, 2024 | 34.93 | 34.93 | 34.30 | 34.58 | 77,798 | -0.10(-0.29%) |
May 13, 2024 | 35.15 | 35.15 | 34.60 | 34.68 | 67,932 | -0.37(-1.06%) |
May 10, 2024 | 35.68 | 35.68 | 34.67 | 35.05 | 62,587 | -0.63(-1.77%) |
May 09, 2024 | 34.87 | 35.84 | 34.84 | 35.68 | 66,569 | +0.84(+2.42%) |
May 08, 2024 | 34.29 | 35.07 | 34.26 | 34.84 | 67,213 | +0.35(+1.01%) |
May 07, 2024 | 34.71 | 34.96 | 34.36 | 34.49 | 44,634 | -0.25(-0.71%) |
May 06, 2024 | 34.76 | 34.99 | 34.54 | 34.74 | 62,795 | +0.19(+0.55%) |
May 03, 2024 | 35.25 | 35.25 | 34.40 | 34.55 | 85,465 | -0.30(-0.85%) |
May 02, 2024 | 34.35 | 34.87 | 33.88 | 34.85 | 123,823 | +0.57(+1.65%) |
May 01, 2024 | 36.74 | 37.43 | 33.94 | 34.28 | 226,240 | -3.96(-10.36%) |
Apr 30, 2024 | 39.03 | 39.03 | 38.16 | 38.24 | 79,303 | -0.88(-2.26%) |
Apr 29, 2024 | 39.78 | 40.06 | 39.03 | 39.13 | 62,139 | -0.78(-1.97%) |
Apr 26, 2024 | 40.18 | 40.46 | 39.77 | 39.91 | 42,458 | -0.26(-0.64%) |
Apr 25, 2024 | 40.34 | 40.43 | 39.84 | 40.17 | 62,443 | -0.51(-1.24%) |
Apr 24, 2024 | 40.67 | 41.04 | 40.22 | 40.67 | 72,771 | -0.34(-0.82%) |
Apr 23, 2024 | 40.10 | 41.09 | 40.10 | 41.01 | 53,079 | +0.92(+2.30%) |
Apr 22, 2024 | 40.50 | 40.50 | 40.05 | 40.09 | 155,370 | -0.15(-0.37%) |
Apr 19, 2024 | 39.87 | 40.32 | 39.73 | 40.24 | 56,601 | +0.35(+0.87%) |
Apr 18, 2024 | 40.11 | 40.37 | 39.71 | 39.89 | 57,256 | +0.18(+0.45%) |
Apr 17, 2024 | 40.89 | 40.89 | 39.71 | 39.71 | 52,677 | -0.91(-2.25%) |
Apr 16, 2024 | 40.71 | 41.11 | 40.39 | 40.63 | 48,352 | -0.39(-0.94%) |
Apr 15, 2024 | 41.59 | 42.15 | 40.75 | 41.01 | 48,784 | -0.51(-1.22%) |
Apr 12, 2024 | 41.85 | 41.96 | 41.42 | 41.52 | 44,557 | -0.44(-1.04%) |
Apr 11, 2024 | 42.57 | 42.57 | 41.82 | 41.96 | 84,810 | -0.41(-0.96%) |
Apr 10, 2024 | 43.22 | 43.24 | 41.96 | 42.36 | 90,504 | -1.61(-3.66%) |
Apr 09, 2024 | 44.34 | 44.39 | 43.28 | 43.97 | 58,238 | -0.38(-0.85%) |
Apr 08, 2024 | 45.26 | 45.32 | 44.33 | 44.35 | 44,058 | -0.65(-1.43%) |
Apr 05, 2024 | 44.71 | 45.31 | 44.47 | 44.99 | 218,482 | +0.35(+0.78%) |
Apr 04, 2024 | 44.56 | 45.37 | 44.12 | 44.65 | 87,797 | +0.48(+1.08%) |
Apr 03, 2024 | 44.64 | 44.95 | 44.02 | 44.17 | 75,059 | -0.49(-1.09%) |
Apr 02, 2024 | 43.48 | 44.69 | 43.07 | 44.66 | 85,955 | +1.01(+2.32%) |
Apr 01, 2024 | 44.54 | 44.62 | 43.52 | 43.64 | 51,555 | -0.82(-1.85%) |
Mar 28, 2024 | 44.87 | 45.25 | 44.35 | 44.47 | 77,637 | -0.22(-0.49%) |
Mar 27, 2024 | 44.87 | 44.87 | 44.37 | 44.69 | 100,454 | -0.13(-0.29%) |
Mar 26, 2024 | 44.93 | 45.43 | 44.81 | 44.82 | 78,469 | +0.11(+0.24%) |
Mar 25, 2024 | 45.37 | 45.48 | 44.71 | 44.71 | 75,986 | -0.71(-1.57%) |
Mar 22, 2024 | 46.51 | 46.51 | 45.41 | 45.42 | 119,295 | -0.84(-1.82%) |
Mar 21, 2024 | 46.59 | 46.64 | 45.89 | 46.27 | 106,088 | +0.11(+0.24%) |
Mar 20, 2024 | 45.04 | 46.28 | 45.04 | 46.16 | 67,185 | +1.01(+2.24%) |
Mar 19, 2024 | 43.95 | 45.20 | 43.95 | 45.14 | 148,505 | +0.92(+2.09%) |
Mar 18, 2024 | 44.46 | 44.70 | 44.02 | 44.22 | 182,519 | +0.08(+0.18%) |
Mar 15, 2024 | 43.74 | 44.42 | 43.50 | 44.14 | 282,097 | +0.19(+0.43%) |
Mar 14, 2024 | 44.42 | 44.69 | 43.31 | 43.95 | 193,241 | -0.60(-1.34%) |
Mar 13, 2024 | 44.42 | 44.84 | 44.12 | 44.55 | 143,524 | +0.06(+0.13%) |
Mar 12, 2024 | 44.84 | 45.15 | 44.46 | 44.49 | 87,227 | -0.22(-0.49%) |
Mar 11, 2024 | 44.47 | 44.76 | 43.87 | 44.71 | 65,108 | +0.20(+0.45%) |
Mar 08, 2024 | 45.01 | 45.62 | 44.38 | 44.51 | 86,546 | -0.15(-0.33%) |
Mar 07, 2024 | 44.39 | 45.14 | 44.39 | 44.66 | 69,923 | +0.35(+0.78%) |
Mar 06, 2024 | 44.00 | 44.47 | 43.92 | 44.31 | 72,040 | +0.34(+0.76%) |
Mar 05, 2024 | 43.27 | 44.70 | 43.27 | 43.98 | 95,205 | +0.40(+0.91%) |
Mar 04, 2024 | 43.09 | 44.72 | 42.97 | 43.58 | 121,888 | +1.90(+4.55%) |