Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.35 | 29.82 | 29.30 | 29.60 | 874,207 | +0.36(+1.23%) |
May 16, 2024 | 28.75 | 29.30 | 28.73 | 29.24 | 912,903 | +0.34(+1.18%) |
May 15, 2024 | 28.81 | 29.03 | 28.05 | 28.90 | 1,033,742 | +0.01(+0.03%) |
May 14, 2024 | 28.44 | 28.97 | 28.30 | 28.89 | 1,083,853 | +0.34(+1.19%) |
May 13, 2024 | 28.98 | 29.11 | 28.51 | 28.55 | 840,292 | -0.30(-1.04%) |
May 10, 2024 | 29.41 | 29.59 | 28.66 | 28.85 | 1,170,016 | -0.44(-1.50%) |
May 09, 2024 | 28.99 | 29.38 | 28.75 | 29.29 | 968,390 | +0.39(+1.36%) |
May 08, 2024 | 28.66 | 29.37 | 28.51 | 28.90 | 1,329,413 | +0.16(+0.55%) |
May 07, 2024 | 29.03 | 29.38 | 28.66 | 28.74 | 1,204,991 | -0.37(-1.28%) |
May 06, 2024 | 29.39 | 29.61 | 29.06 | 29.11 | 929,981 | +0.12(+0.41%) |
May 03, 2024 | 29.11 | 29.39 | 28.30 | 29.00 | 1,397,517 | +0.06(+0.20%) |
May 02, 2024 | 29.01 | 29.33 | 28.51 | 28.94 | 1,355,729 | +0.06(+0.20%) |
May 01, 2024 | 29.74 | 30.43 | 28.46 | 28.88 | 1,899,027 | -0.99(-3.32%) |
Apr 30, 2024 | 32.95 | 32.95 | 29.81 | 29.87 | 2,083,320 | -2.69(-8.27%) |
Apr 29, 2024 | 32.54 | 32.79 | 32.15 | 32.56 | 948,922 | -0.10(-0.30%) |
Apr 26, 2024 | 32.51 | 32.83 | 32.25 | 32.66 | 739,855 | -0.16(-0.48%) |
Apr 25, 2024 | 32.68 | 32.91 | 32.09 | 32.82 | 497,353 | -0.19(-0.57%) |
Apr 24, 2024 | 32.95 | 33.07 | 32.44 | 33.01 | 589,565 | -0.12(-0.36%) |
Apr 23, 2024 | 32.42 | 33.51 | 32.15 | 33.12 | 783,364 | +0.58(+1.78%) |
Apr 22, 2024 | 32.16 | 33.05 | 31.91 | 32.54 | 605,145 | +0.28(+0.85%) |
Apr 19, 2024 | 31.95 | 32.46 | 31.85 | 32.27 | 694,027 | +0.27(+0.83%) |
Apr 18, 2024 | 32.95 | 32.96 | 31.97 | 32.00 | 625,870 | -0.85(-2.57%) |
Apr 17, 2024 | 33.42 | 33.61 | 32.78 | 32.85 | 571,900 | -0.51(-1.53%) |
Apr 16, 2024 | 33.84 | 33.93 | 32.98 | 33.36 | 650,647 | -0.57(-1.68%) |
Apr 15, 2024 | 34.64 | 34.73 | 33.70 | 33.93 | 599,397 | -0.62(-1.79%) |
Apr 12, 2024 | 35.06 | 35.45 | 34.23 | 34.55 | 756,676 | -0.28(-0.79%) |
Apr 11, 2024 | 34.65 | 35.08 | 34.17 | 34.83 | 741,500 | +0.38(+1.11%) |
Apr 10, 2024 | 34.59 | 34.94 | 33.90 | 34.44 | 903,066 | -0.22(-0.62%) |
Apr 09, 2024 | 35.86 | 35.95 | 34.46 | 34.66 | 920,444 | -1.05(-2.95%) |
Apr 08, 2024 | 36.76 | 37.03 | 35.70 | 35.71 | 778,207 | -1.23(-3.33%) |
Apr 05, 2024 | 37.19 | 37.38 | 36.57 | 36.94 | 560,412 | +0.29(+0.78%) |
Apr 04, 2024 | 36.97 | 37.28 | 36.41 | 36.65 | 498,462 | -0.33(-0.90%) |
Apr 03, 2024 | 36.06 | 37.43 | 35.74 | 36.99 | 895,063 | +1.24(+3.47%) |
Apr 02, 2024 | 36.33 | 36.97 | 35.30 | 35.75 | 1,239,810 | -0.35(-0.98%) |
Apr 01, 2024 | 35.40 | 36.34 | 34.63 | 36.10 | 1,044,891 | +1.04(+2.97%) |
Mar 28, 2024 | 34.25 | 35.36 | 34.12 | 35.06 | 1,180,022 | +0.78(+2.27%) |
Mar 27, 2024 | 34.56 | 34.95 | 34.18 | 34.28 | 1,070,414 | -0.28(-0.80%) |
Mar 26, 2024 | 35.71 | 35.86 | 34.54 | 34.56 | 865,497 | -0.99(-2.79%) |
Mar 25, 2024 | 36.15 | 36.40 | 35.24 | 35.55 | 549,560 | -0.26(-0.71%) |
Mar 22, 2024 | 35.95 | 36.05 | 35.36 | 35.81 | 560,682 | -0.27(-0.74%) |
Mar 21, 2024 | 36.28 | 36.71 | 35.94 | 36.07 | 854,413 | -0.09(-0.24%) |
Mar 20, 2024 | 35.22 | 36.37 | 34.93 | 36.16 | 804,213 | +0.53(+1.49%) |
Mar 19, 2024 | 34.90 | 35.85 | 34.90 | 35.63 | 954,939 | +0.65(+1.85%) |
Mar 18, 2024 | 35.43 | 35.46 | 34.78 | 34.98 | 790,041 | -0.31(-0.89%) |
Mar 15, 2024 | 34.06 | 35.54 | 34.06 | 35.30 | 2,282,233 | +1.46(+4.30%) |
Mar 14, 2024 | 34.31 | 34.67 | 33.22 | 33.84 | 1,093,165 | -0.28(-0.81%) |
Mar 13, 2024 | 32.70 | 34.30 | 32.70 | 34.12 | 1,198,159 | +2.12(+6.64%) |
Mar 12, 2024 | 32.33 | 32.80 | 31.96 | 31.99 | 682,405 | -0.34(-1.06%) |
Mar 11, 2024 | 32.50 | 32.85 | 32.02 | 32.34 | 620,716 | -0.20(-0.60%) |
Mar 08, 2024 | 33.03 | 33.30 | 32.17 | 32.53 | 785,182 | -0.55(-1.66%) |
Mar 07, 2024 | 31.87 | 33.33 | 31.87 | 33.09 | 707,724 | +1.43(+4.50%) |
Mar 06, 2024 | 31.89 | 32.09 | 31.19 | 31.66 | 862,197 | +0.05(+0.16%) |
Mar 05, 2024 | 31.53 | 32.11 | 31.29 | 31.61 | 803,395 | +0.03(+0.09%) |
Mar 04, 2024 | 32.31 | 32.86 | 31.57 | 31.58 | 890,320 | -0.64(-1.98%) |