Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.47 | 36.10 | 35.41 | 35.91 | 183,506 | +0.44(+1.24%) |
May 30, 2024 | 35.36 | 35.80 | 35.35 | 35.47 | 79,426 | +0.09(+0.25%) |
May 29, 2024 | 36.00 | 36.33 | 35.35 | 35.38 | 93,009 | -1.28(-3.49%) |
May 28, 2024 | 36.49 | 36.76 | 36.19 | 36.66 | 190,672 | +0.47(+1.30%) |
May 24, 2024 | 36.44 | 36.68 | 35.96 | 36.19 | 96,445 | -0.02(-0.06%) |
May 23, 2024 | 36.80 | 36.80 | 35.82 | 36.21 | 145,987 | -0.57(-1.55%) |
May 22, 2024 | 37.75 | 37.75 | 36.44 | 36.78 | 148,340 | -1.07(-2.83%) |
May 21, 2024 | 37.72 | 38.28 | 37.60 | 37.85 | 113,323 | -0.06(-0.16%) |
May 20, 2024 | 37.11 | 38.08 | 37.00 | 37.91 | 408,707 | +0.74(+1.99%) |
May 17, 2024 | 36.59 | 37.44 | 36.14 | 37.17 | 292,281 | +0.82(+2.26%) |
May 16, 2024 | 35.66 | 36.43 | 35.39 | 36.35 | 149,322 | +0.38(+1.06%) |
May 15, 2024 | 36.09 | 36.59 | 35.06 | 35.97 | 285,856 | +0.12(+0.33%) |
May 14, 2024 | 34.73 | 36.07 | 34.38 | 35.85 | 385,477 | +1.30(+3.76%) |
May 13, 2024 | 34.00 | 34.73 | 33.85 | 34.55 | 231,558 | +0.55(+1.62%) |
May 10, 2024 | 33.77 | 34.25 | 33.77 | 34.00 | 291,496 | +0.29(+0.86%) |
May 09, 2024 | 32.39 | 34.42 | 32.02 | 33.71 | 326,864 | +1.46(+4.53%) |
May 08, 2024 | 28.55 | 32.36 | 27.50 | 32.25 | 486,752 | +3.77(+13.24%) |
May 07, 2024 | 28.66 | 28.87 | 28.40 | 28.48 | 132,081 | +0.02(+0.07%) |
May 06, 2024 | 27.85 | 28.56 | 27.85 | 28.46 | 114,773 | +0.76(+2.74%) |
May 03, 2024 | 27.41 | 27.88 | 27.27 | 27.70 | 140,282 | +0.70(+2.59%) |
May 02, 2024 | 26.47 | 27.07 | 26.29 | 27.00 | 108,028 | +0.69(+2.62%) |
May 01, 2024 | 26.24 | 26.84 | 26.01 | 26.31 | 91,961 | +0.00(+0.00%) |
Apr 30, 2024 | 26.66 | 26.83 | 26.30 | 26.31 | 144,974 | -0.71(-2.63%) |
Apr 29, 2024 | 27.28 | 27.31 | 26.84 | 27.02 | 95,703 | -0.06(-0.22%) |
Apr 26, 2024 | 25.93 | 27.08 | 25.89 | 27.08 | 99,541 | +0.96(+3.68%) |
Apr 25, 2024 | 26.10 | 26.15 | 25.48 | 26.12 | 95,488 | +0.01(+0.04%) |
Apr 24, 2024 | 25.93 | 26.15 | 25.65 | 26.11 | 96,123 | -0.03(-0.11%) |
Apr 23, 2024 | 24.85 | 26.18 | 24.85 | 26.14 | 118,403 | +1.04(+4.14%) |
Apr 22, 2024 | 25.28 | 25.42 | 24.88 | 25.10 | 90,483 | -0.20(-0.79%) |
Apr 19, 2024 | 24.91 | 25.62 | 24.91 | 25.30 | 124,153 | +0.26(+1.04%) |
Apr 18, 2024 | 24.84 | 25.54 | 24.84 | 25.04 | 116,190 | +0.26(+1.05%) |
Apr 17, 2024 | 24.94 | 25.06 | 24.33 | 24.78 | 102,998 | -0.11(-0.44%) |
Apr 16, 2024 | 24.94 | 25.00 | 24.48 | 24.89 | 81,151 | -0.24(-0.96%) |
Apr 15, 2024 | 25.86 | 25.88 | 25.01 | 25.13 | 59,133 | -0.45(-1.76%) |
Apr 12, 2024 | 26.35 | 26.35 | 25.55 | 25.58 | 93,303 | -0.80(-3.03%) |
Apr 11, 2024 | 26.38 | 26.39 | 25.96 | 26.38 | 70,284 | +0.17(+0.65%) |
Apr 10, 2024 | 25.96 | 26.44 | 25.59 | 26.21 | 111,097 | -0.33(-1.24%) |
Apr 09, 2024 | 26.92 | 27.29 | 26.52 | 26.54 | 61,740 | -0.16(-0.60%) |
Apr 08, 2024 | 27.33 | 27.37 | 26.70 | 26.70 | 70,898 | -0.39(-1.44%) |
Apr 05, 2024 | 27.15 | 27.46 | 27.07 | 27.09 | 73,882 | -0.01(-0.04%) |
Apr 04, 2024 | 27.53 | 27.70 | 27.01 | 27.10 | 72,959 | -0.16(-0.59%) |
Apr 03, 2024 | 26.70 | 27.42 | 26.59 | 27.26 | 88,388 | +0.59(+2.21%) |
Apr 02, 2024 | 26.87 | 27.10 | 26.48 | 26.67 | 125,819 | -0.40(-1.48%) |