Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 36.53 | 36.78 | 36.43 | 36.73 | 56,661 | +0.35(+0.95%) |
May 23, 2024 | 36.84 | 36.86 | 36.31 | 36.38 | 53,855 | -0.03(-0.07%) |
May 22, 2024 | 36.49 | 36.56 | 36.23 | 36.41 | 69,482 | -0.09(-0.25%) |
May 21, 2024 | 36.28 | 36.52 | 36.24 | 36.50 | 63,808 | +0.16(+0.44%) |
May 20, 2024 | 36.20 | 36.42 | 36.20 | 36.34 | 43,974 | +0.17(+0.47%) |
May 17, 2024 | 36.19 | 36.22 | 36.04 | 36.17 | 83,264 | +0.04(+0.11%) |
May 16, 2024 | 36.32 | 36.41 | 36.13 | 36.13 | 108,488 | -0.16(-0.44%) |
May 15, 2024 | 35.91 | 36.29 | 35.83 | 36.29 | 131,700 | +0.59(+1.65%) |
May 14, 2024 | 35.46 | 35.74 | 35.43 | 35.70 | 102,426 | +0.19(+0.54%) |
May 13, 2024 | 35.64 | 35.64 | 35.39 | 35.51 | 79,835 | -0.04(-0.11%) |
May 10, 2024 | 35.67 | 35.74 | 35.43 | 35.55 | 52,745 | +0.04(+0.12%) |
May 09, 2024 | 35.45 | 35.56 | 35.31 | 35.51 | 65,681 | +0.09(+0.25%) |
May 08, 2024 | 35.26 | 35.45 | 35.26 | 35.42 | 104,455 | -0.05(-0.14%) |
May 07, 2024 | 35.49 | 35.56 | 35.36 | 35.47 | 93,590 | +0.03(+0.08%) |
May 06, 2024 | 35.11 | 35.44 | 35.03 | 35.44 | 60,969 | +0.52(+1.49%) |
May 03, 2024 | 34.88 | 35.00 | 34.74 | 34.92 | 80,835 | +0.58(+1.69%) |
May 02, 2024 | 34.23 | 34.40 | 33.91 | 34.34 | 58,128 | +0.42(+1.24%) |
May 01, 2024 | 33.97 | 34.49 | 33.76 | 33.92 | 112,535 | -0.03(-0.09%) |
Apr 30, 2024 | 34.46 | 34.60 | 33.95 | 33.95 | 112,652 | -0.57(-1.65%) |
Apr 29, 2024 | 34.70 | 34.70 | 34.32 | 34.52 | 42,405 | -0.06(-0.17%) |
Apr 26, 2024 | 34.35 | 34.67 | 34.25 | 34.58 | 41,335 | +0.69(+2.04%) |
Apr 25, 2024 | 33.32 | 33.94 | 33.27 | 33.89 | 218,147 | -0.23(-0.67%) |
Apr 24, 2024 | 34.48 | 34.55 | 33.98 | 34.12 | 79,155 | -0.11(-0.32%) |
Apr 23, 2024 | 33.88 | 34.27 | 33.83 | 34.23 | 55,081 | +0.63(+1.87%) |
Apr 22, 2024 | 33.53 | 33.79 | 33.26 | 33.60 | 49,520 | +0.33(+0.99%) |
Apr 19, 2024 | 33.98 | 33.98 | 33.18 | 33.27 | 85,864 | -0.84(-2.46%) |
Apr 18, 2024 | 34.32 | 34.46 | 34.07 | 34.11 | 39,988 | -0.15(-0.45%) |
Apr 17, 2024 | 34.75 | 34.79 | 34.16 | 34.26 | 38,456 | -0.29(-0.83%) |
Apr 16, 2024 | 34.54 | 34.69 | 34.47 | 34.55 | 52,537 | +0.10(+0.29%) |
Apr 15, 2024 | 35.37 | 35.37 | 34.42 | 34.45 | 117,447 | -0.61(-1.74%) |
Apr 12, 2024 | 35.28 | 35.35 | 34.93 | 35.06 | 50,660 | -0.50(-1.41%) |
Apr 11, 2024 | 35.19 | 35.60 | 34.97 | 35.56 | 95,360 | +0.49(+1.40%) |
Apr 10, 2024 | 34.85 | 35.13 | 34.82 | 35.07 | 53,975 | -0.17(-0.48%) |
Apr 09, 2024 | 35.44 | 35.44 | 34.88 | 35.24 | 46,994 | -0.02(-0.06%) |
Apr 08, 2024 | 35.39 | 35.43 | 35.20 | 35.26 | 47,300 | -0.01(-0.03%) |
Apr 05, 2024 | 34.89 | 35.42 | 34.86 | 35.27 | 94,597 | +0.56(+1.61%) |
Apr 04, 2024 | 35.47 | 35.58 | 34.70 | 34.71 | 100,787 | -0.45(-1.28%) |
Apr 03, 2024 | 34.96 | 35.28 | 34.96 | 35.16 | 43,365 | +0.13(+0.36%) |
Apr 02, 2024 | 34.91 | 35.06 | 34.78 | 35.03 | 135,526 | -0.31(-0.87%) |