Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 36.76 | 37.90 | 36.30 | 37.73 | 22,310 | +0.97(+2.64%) |
May 23, 2024 | 35.47 | 36.87 | 33.91 | 36.76 | 72,626 | +0.00(+0.00%) |
May 22, 2024 | 38.85 | 38.85 | 36.24 | 36.76 | 62,298 | -2.57(-6.53%) |
May 21, 2024 | 38.88 | 39.67 | 38.21 | 39.33 | 22,464 | +0.52(+1.34%) |
May 20, 2024 | 38.61 | 40.49 | 38.50 | 38.81 | 41,457 | +0.19(+0.49%) |
May 17, 2024 | 39.62 | 39.62 | 38.62 | 38.62 | 20,376 | -0.72(-1.83%) |
May 16, 2024 | 37.80 | 39.39 | 37.80 | 39.34 | 37,468 | +1.18(+3.09%) |
May 15, 2024 | 37.74 | 38.20 | 37.21 | 38.16 | 23,450 | +0.35(+0.93%) |
May 14, 2024 | 38.26 | 38.33 | 37.00 | 37.81 | 29,970 | -0.68(-1.77%) |
May 13, 2024 | 38.08 | 38.97 | 37.90 | 38.49 | 16,987 | +0.79(+2.10%) |
May 10, 2024 | 39.20 | 39.72 | 37.43 | 37.70 | 30,030 | -1.68(-4.27%) |
May 09, 2024 | 37.77 | 39.45 | 37.63 | 39.38 | 64,213 | +2.17(+5.83%) |
May 08, 2024 | 36.57 | 37.53 | 36.21 | 37.21 | 20,132 | +0.23(+0.62%) |
May 07, 2024 | 35.25 | 37.21 | 35.25 | 36.98 | 33,712 | +1.78(+5.06%) |
May 06, 2024 | 36.32 | 36.40 | 34.86 | 35.20 | 27,676 | -0.50(-1.40%) |
May 03, 2024 | 35.04 | 36.08 | 35.04 | 35.70 | 16,763 | +0.48(+1.36%) |
May 02, 2024 | 34.50 | 35.72 | 34.10 | 35.22 | 24,776 | +1.13(+3.31%) |
May 01, 2024 | 33.73 | 34.60 | 33.40 | 34.09 | 23,772 | +0.31(+0.92%) |
Apr 30, 2024 | 34.28 | 34.57 | 33.70 | 33.78 | 23,280 | -0.32(-0.94%) |
Apr 29, 2024 | 33.92 | 34.50 | 33.49 | 34.10 | 23,636 | +0.19(+0.56%) |
Apr 26, 2024 | 34.16 | 34.80 | 33.18 | 33.91 | 17,146 | -0.06(-0.18%) |
Apr 25, 2024 | 33.00 | 34.08 | 33.00 | 33.97 | 18,456 | +0.94(+2.85%) |
Apr 24, 2024 | 34.60 | 34.60 | 32.80 | 33.03 | 34,859 | -1.25(-3.65%) |
Apr 23, 2024 | 33.58 | 34.55 | 33.45 | 34.28 | 23,624 | +0.58(+1.72%) |
Apr 22, 2024 | 32.85 | 34.24 | 32.85 | 33.70 | 27,128 | +0.59(+1.78%) |
Apr 19, 2024 | 32.73 | 33.91 | 32.73 | 33.11 | 19,842 | +0.31(+0.95%) |
Apr 18, 2024 | 32.97 | 33.58 | 32.69 | 32.80 | 24,292 | -0.30(-0.91%) |
Apr 17, 2024 | 33.68 | 34.13 | 33.10 | 33.10 | 19,732 | -0.80(-2.36%) |
Apr 16, 2024 | 33.87 | 34.38 | 33.41 | 33.90 | 15,302 | -0.35(-1.02%) |
Apr 15, 2024 | 35.23 | 35.49 | 33.72 | 34.25 | 28,277 | -0.99(-2.81%) |
Apr 12, 2024 | 35.92 | 35.92 | 34.67 | 35.24 | 25,556 | -0.56(-1.56%) |
Apr 11, 2024 | 36.52 | 36.52 | 34.84 | 35.80 | 25,881 | +0.73(+2.08%) |
Apr 10, 2024 | 34.55 | 35.31 | 34.45 | 35.07 | 10,626 | +0.49(+1.42%) |
Apr 09, 2024 | 36.01 | 36.02 | 34.57 | 34.58 | 44,339 | -1.80(-4.95%) |
Apr 08, 2024 | 37.09 | 37.09 | 36.28 | 36.38 | 15,711 | -0.67(-1.81%) |
Apr 05, 2024 | 37.41 | 37.59 | 36.70 | 37.05 | 10,479 | -0.10(-0.27%) |
Apr 04, 2024 | 38.08 | 38.38 | 37.05 | 37.15 | 22,011 | -0.52(-1.38%) |
Apr 03, 2024 | 36.60 | 38.20 | 36.60 | 37.67 | 20,436 | +1.01(+2.76%) |
Apr 02, 2024 | 36.25 | 36.99 | 35.63 | 36.66 | 12,393 | +0.39(+1.08%) |