Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.18 | 35.55 | 34.59 | 34.72 | 113,852 | -0.04(-0.12%) |
May 23, 2024 | 35.20 | 35.28 | 34.20 | 34.76 | 194,954 | -0.12(-0.34%) |
May 22, 2024 | 34.08 | 35.38 | 34.08 | 34.88 | 167,862 | +0.80(+2.35%) |
May 21, 2024 | 33.62 | 34.82 | 33.62 | 34.08 | 150,965 | +0.27(+0.80%) |
May 20, 2024 | 33.56 | 34.07 | 33.06 | 33.81 | 176,905 | +0.11(+0.33%) |
May 17, 2024 | 33.80 | 34.02 | 33.34 | 33.70 | 132,220 | +0.13(+0.39%) |
May 16, 2024 | 33.63 | 33.93 | 33.20 | 33.57 | 123,950 | -0.32(-0.94%) |
May 15, 2024 | 33.75 | 34.11 | 33.47 | 33.89 | 144,809 | +0.95(+2.88%) |
May 14, 2024 | 33.48 | 33.53 | 32.41 | 32.94 | 241,919 | -0.35(-1.05%) |
May 13, 2024 | 33.40 | 33.95 | 33.16 | 33.29 | 118,657 | +0.32(+0.97%) |
May 10, 2024 | 33.46 | 33.65 | 32.50 | 32.97 | 122,913 | -0.40(-1.20%) |
May 09, 2024 | 33.26 | 33.85 | 33.08 | 33.37 | 158,160 | +0.16(+0.48%) |
May 08, 2024 | 32.78 | 33.21 | 32.56 | 33.21 | 146,226 | +0.05(+0.15%) |
May 07, 2024 | 33.37 | 33.61 | 32.86 | 33.16 | 197,856 | -0.34(-1.01%) |
May 06, 2024 | 34.25 | 34.56 | 33.32 | 33.50 | 167,423 | -0.46(-1.35%) |
May 03, 2024 | 33.85 | 34.16 | 33.23 | 33.96 | 159,291 | +1.18(+3.60%) |
May 02, 2024 | 32.42 | 32.88 | 31.78 | 32.78 | 165,997 | +0.96(+3.02%) |
May 01, 2024 | 32.19 | 32.80 | 31.64 | 31.82 | 222,209 | -0.56(-1.73%) |
Apr 30, 2024 | 33.77 | 33.97 | 32.33 | 32.38 | 230,926 | -1.92(-5.60%) |
Apr 29, 2024 | 34.46 | 34.69 | 33.77 | 34.30 | 265,984 | -0.11(-0.32%) |
Apr 26, 2024 | 33.66 | 34.80 | 33.22 | 34.41 | 230,994 | +0.93(+2.78%) |
Apr 25, 2024 | 31.46 | 33.97 | 30.90 | 33.48 | 350,137 | +1.45(+4.53%) |
Apr 24, 2024 | 33.53 | 36.41 | 30.93 | 32.03 | 686,284 | -3.15(-8.95%) |
Apr 23, 2024 | 34.60 | 36.11 | 34.51 | 35.18 | 355,979 | +0.57(+1.65%) |
Apr 22, 2024 | 34.30 | 34.77 | 34.02 | 34.61 | 225,458 | +0.74(+2.18%) |
Apr 19, 2024 | 34.48 | 34.85 | 33.70 | 33.87 | 209,959 | -0.77(-2.22%) |
Apr 18, 2024 | 34.62 | 35.28 | 34.12 | 34.64 | 210,416 | -0.06(-0.17%) |
Apr 17, 2024 | 34.66 | 35.29 | 34.37 | 34.70 | 164,121 | +0.30(+0.87%) |
Apr 16, 2024 | 35.06 | 35.06 | 34.08 | 34.40 | 227,623 | -0.91(-2.58%) |
Apr 15, 2024 | 36.76 | 36.87 | 35.21 | 35.31 | 186,095 | -1.27(-3.47%) |
Apr 12, 2024 | 37.33 | 37.70 | 36.45 | 36.58 | 153,515 | -1.19(-3.15%) |
Apr 11, 2024 | 37.36 | 37.87 | 36.71 | 37.77 | 119,415 | +0.62(+1.67%) |
Apr 10, 2024 | 36.64 | 37.36 | 36.62 | 37.15 | 173,971 | -0.91(-2.39%) |
Apr 09, 2024 | 37.45 | 38.46 | 37.45 | 38.06 | 154,199 | +0.63(+1.68%) |
Apr 08, 2024 | 36.91 | 37.63 | 36.44 | 37.43 | 110,333 | +1.11(+3.06%) |
Apr 05, 2024 | 36.84 | 37.01 | 35.98 | 36.32 | 181,260 | -0.82(-2.21%) |
Apr 04, 2024 | 38.74 | 38.90 | 37.03 | 37.14 | 164,273 | -0.94(-2.47%) |
Apr 03, 2024 | 37.02 | 38.08 | 36.98 | 38.08 | 139,427 | +0.65(+1.74%) |
Apr 02, 2024 | 37.58 | 37.58 | 36.95 | 37.43 | 201,753 | -0.65(-1.71%) |