Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 30.22 | 30.22 | 28.85 | 28.91 | 34,456 | -1.80(-5.86%) |
May 20, 2024 | 31.09 | 31.22 | 30.55 | 30.71 | 12,131 | -0.61(-1.95%) |
May 17, 2024 | 31.50 | 31.58 | 31.15 | 31.32 | 12,529 | -0.47(-1.48%) |
May 16, 2024 | 31.85 | 32.16 | 31.79 | 31.79 | 5,736 | -0.31(-0.97%) |
May 15, 2024 | 32.39 | 32.39 | 31.79 | 32.10 | 11,743 | +0.44(+1.39%) |
May 14, 2024 | 32.51 | 32.61 | 31.34 | 31.66 | 12,257 | -0.42(-1.31%) |
May 13, 2024 | 32.30 | 32.30 | 31.89 | 32.08 | 5,603 | +0.01(+0.03%) |
May 10, 2024 | 32.24 | 32.36 | 31.82 | 32.07 | 5,170 | +0.12(+0.37%) |
May 09, 2024 | 31.28 | 32.06 | 31.17 | 31.95 | 12,357 | +0.76(+2.44%) |
May 08, 2024 | 30.25 | 31.36 | 30.07 | 31.19 | 25,153 | -0.58(-1.82%) |
May 07, 2024 | 32.12 | 32.28 | 31.64 | 31.77 | 13,835 | -0.07(-0.23%) |
May 06, 2024 | 31.92 | 32.05 | 31.59 | 31.84 | 15,205 | +0.84(+2.71%) |
May 03, 2024 | 31.50 | 31.92 | 31.00 | 31.00 | 24,127 | +0.64(+2.11%) |
May 02, 2024 | 29.83 | 30.54 | 29.59 | 30.36 | 7,374 | +1.34(+4.62%) |
May 01, 2024 | 28.86 | 30.32 | 28.52 | 29.02 | 12,139 | +0.10(+0.35%) |
Apr 30, 2024 | 30.25 | 30.25 | 28.92 | 28.92 | 10,272 | -1.79(-5.83%) |
Apr 29, 2024 | 31.25 | 31.38 | 30.12 | 30.71 | 10,337 | -0.49(-1.57%) |
Apr 26, 2024 | 31.25 | 31.68 | 30.76 | 31.20 | 20,721 | -1.22(-3.76%) |
Apr 25, 2024 | 30.95 | 32.63 | 30.95 | 32.42 | 35,171 | +1.19(+3.79%) |
Apr 24, 2024 | 32.82 | 32.82 | 30.10 | 31.23 | 52,123 | -2.29(-6.82%) |
Apr 23, 2024 | 32.55 | 33.76 | 32.55 | 33.52 | 7,736 | +1.29(+4.00%) |
Apr 22, 2024 | 32.06 | 32.93 | 31.62 | 32.23 | 20,760 | +0.97(+3.10%) |
Apr 19, 2024 | 31.79 | 31.90 | 30.96 | 31.26 | 13,045 | -0.19(-0.60%) |
Apr 18, 2024 | 32.05 | 32.65 | 31.28 | 31.45 | 9,537 | -0.23(-0.72%) |
Apr 17, 2024 | 32.00 | 32.00 | 31.00 | 31.68 | 8,115 | -0.96(-2.93%) |
Apr 16, 2024 | 32.62 | 33.05 | 32.27 | 32.63 | 4,277 | -0.42(-1.26%) |
Apr 15, 2024 | 34.27 | 35.22 | 32.79 | 33.05 | 12,521 | -1.03(-3.02%) |
Apr 12, 2024 | 34.50 | 34.60 | 33.39 | 34.08 | 13,522 | -1.45(-4.08%) |
Apr 11, 2024 | 34.97 | 35.98 | 34.60 | 35.53 | 13,443 | +1.08(+3.13%) |
Apr 10, 2024 | 35.01 | 35.42 | 33.95 | 34.45 | 13,292 | -2.21(-6.04%) |
Apr 09, 2024 | 36.00 | 36.67 | 35.37 | 36.66 | 4,670 | +0.19(+0.53%) |
Apr 08, 2024 | 36.74 | 37.01 | 36.47 | 36.47 | 11,111 | -0.27(-0.73%) |
Apr 05, 2024 | 35.59 | 37.16 | 35.59 | 36.74 | 9,383 | +1.19(+3.35%) |
Apr 04, 2024 | 37.73 | 38.22 | 35.07 | 35.55 | 10,095 | -1.36(-3.68%) |
Apr 03, 2024 | 36.57 | 37.96 | 36.57 | 36.91 | 13,913 | +0.24(+0.65%) |
Apr 02, 2024 | 36.80 | 36.80 | 36.00 | 36.67 | 5,798 | -0.90(-2.40%) |