Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 35.49 | 35.63 | 34.62 | 34.64 | 93,031 | -0.90(-2.53%) |
May 17, 2024 | 35.30 | 35.75 | 35.29 | 35.54 | 66,011 | +0.25(+0.71%) |
May 16, 2024 | 35.00 | 35.34 | 34.90 | 35.29 | 88,894 | +0.28(+0.80%) |
May 15, 2024 | 34.49 | 35.18 | 34.27 | 35.01 | 95,942 | +0.86(+2.52%) |
May 14, 2024 | 34.31 | 34.31 | 33.95 | 34.15 | 100,229 | +0.46(+1.37%) |
May 13, 2024 | 33.94 | 34.15 | 33.58 | 33.69 | 116,813 | +0.01(+0.03%) |
May 10, 2024 | 34.10 | 34.10 | 33.66 | 33.68 | 115,754 | -0.32(-0.94%) |
May 09, 2024 | 33.52 | 34.09 | 33.41 | 34.00 | 86,064 | +0.66(+1.98%) |
May 08, 2024 | 32.50 | 33.60 | 32.32 | 33.34 | 125,878 | +0.00(+0.00%) |
May 07, 2024 | 33.41 | 34.13 | 33.34 | 33.34 | 138,770 | +0.16(+0.48%) |
May 06, 2024 | 33.66 | 33.80 | 33.15 | 33.18 | 109,471 | -0.12(-0.36%) |
May 03, 2024 | 33.26 | 33.54 | 33.20 | 33.30 | 113,098 | +0.74(+2.27%) |
May 02, 2024 | 31.85 | 32.67 | 31.70 | 32.56 | 99,520 | +1.09(+3.46%) |
May 01, 2024 | 31.85 | 32.38 | 31.43 | 31.47 | 82,167 | -0.20(-0.63%) |
Apr 30, 2024 | 32.00 | 32.23 | 31.56 | 31.67 | 92,594 | -0.77(-2.37%) |
Apr 29, 2024 | 32.52 | 32.73 | 32.24 | 32.44 | 106,386 | +0.17(+0.53%) |
Apr 26, 2024 | 32.38 | 32.67 | 32.25 | 32.27 | 90,638 | +0.03(+0.09%) |
Apr 25, 2024 | 32.10 | 32.37 | 31.93 | 32.24 | 69,738 | -0.11(-0.34%) |
Apr 24, 2024 | 32.02 | 32.42 | 31.69 | 32.35 | 98,312 | -0.01(-0.03%) |
Apr 23, 2024 | 31.49 | 32.60 | 31.49 | 32.36 | 97,743 | +0.76(+2.41%) |
Apr 22, 2024 | 31.29 | 31.95 | 30.91 | 31.60 | 66,049 | +0.58(+1.87%) |
Apr 19, 2024 | 30.91 | 31.37 | 30.83 | 31.02 | 103,073 | +0.02(+0.06%) |
Apr 18, 2024 | 30.76 | 31.33 | 30.61 | 31.00 | 102,400 | +0.27(+0.88%) |
Apr 17, 2024 | 31.96 | 32.02 | 30.65 | 30.73 | 122,256 | -1.02(-3.21%) |
Apr 16, 2024 | 31.97 | 32.19 | 31.67 | 31.75 | 115,578 | -0.57(-1.76%) |
Apr 15, 2024 | 32.43 | 32.43 | 31.93 | 32.32 | 113,221 | -0.03(-0.09%) |
Apr 12, 2024 | 32.57 | 32.78 | 32.29 | 32.35 | 88,662 | -0.51(-1.55%) |
Apr 11, 2024 | 32.61 | 33.09 | 32.37 | 32.86 | 83,969 | +0.35(+1.08%) |
Apr 10, 2024 | 32.65 | 32.84 | 32.11 | 32.51 | 151,878 | -1.23(-3.65%) |
Apr 09, 2024 | 32.94 | 33.81 | 32.89 | 33.74 | 131,169 | +0.83(+2.52%) |
Apr 08, 2024 | 33.57 | 33.91 | 32.87 | 32.91 | 124,621 | -0.38(-1.14%) |
Apr 05, 2024 | 33.22 | 33.70 | 33.17 | 33.29 | 69,244 | -0.18(-0.54%) |
Apr 04, 2024 | 33.94 | 34.23 | 33.30 | 33.47 | 89,846 | +0.03(+0.09%) |
Apr 03, 2024 | 32.53 | 33.49 | 32.53 | 33.44 | 112,548 | +0.90(+2.77%) |
Apr 02, 2024 | 33.03 | 33.03 | 32.22 | 32.54 | 146,194 | -1.04(-3.10%) |