Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 32.48 | 32.67 | 31.73 | 31.73 | 89,139 | -1.01(-3.08%) |
May 28, 2024 | 33.46 | 33.61 | 32.73 | 32.74 | 102,573 | -0.49(-1.47%) |
May 24, 2024 | 33.81 | 34.00 | 33.16 | 33.23 | 95,960 | -0.27(-0.81%) |
May 23, 2024 | 34.05 | 34.05 | 33.30 | 33.50 | 128,238 | -0.47(-1.38%) |
May 22, 2024 | 33.52 | 34.43 | 33.17 | 33.97 | 194,527 | +0.41(+1.22%) |
May 21, 2024 | 33.49 | 33.75 | 32.86 | 33.56 | 129,895 | +0.02(+0.06%) |
May 20, 2024 | 33.98 | 34.35 | 33.43 | 33.54 | 117,449 | +0.05(+0.15%) |
May 17, 2024 | 33.78 | 33.78 | 33.25 | 33.49 | 188,515 | -0.06(-0.18%) |
May 16, 2024 | 35.18 | 35.18 | 33.55 | 33.55 | 189,691 | -1.65(-4.69%) |
May 15, 2024 | 35.43 | 35.43 | 34.56 | 35.20 | 154,042 | +0.19(+0.54%) |
May 14, 2024 | 35.06 | 35.26 | 34.62 | 35.01 | 169,234 | +0.51(+1.48%) |
May 13, 2024 | 35.30 | 35.53 | 34.33 | 34.50 | 199,439 | -0.32(-0.92%) |
May 10, 2024 | 34.76 | 34.93 | 33.95 | 34.82 | 170,525 | +0.06(+0.17%) |
May 09, 2024 | 33.88 | 34.77 | 33.55 | 34.76 | 200,262 | +1.10(+3.26%) |
May 08, 2024 | 33.10 | 33.93 | 32.87 | 33.66 | 187,462 | +0.45(+1.35%) |
May 07, 2024 | 32.68 | 33.53 | 32.45 | 33.22 | 309,446 | +0.70(+2.14%) |
May 06, 2024 | 32.39 | 32.85 | 31.99 | 32.52 | 283,957 | +0.26(+0.80%) |
May 03, 2024 | 33.66 | 34.04 | 32.05 | 32.26 | 461,128 | -0.78(-2.35%) |
May 02, 2024 | 33.04 | 33.08 | 31.37 | 33.04 | 476,321 | -0.61(-1.81%) |
May 01, 2024 | 34.99 | 35.00 | 32.13 | 33.64 | 629,782 | -8.00(-19.21%) |
Apr 30, 2024 | 42.57 | 42.65 | 41.41 | 41.64 | 231,653 | -1.12(-2.61%) |
Apr 29, 2024 | 42.89 | 43.02 | 42.15 | 42.76 | 106,752 | +0.28(+0.66%) |
Apr 26, 2024 | 42.38 | 42.77 | 42.12 | 42.48 | 97,800 | +0.16(+0.38%) |
Apr 25, 2024 | 43.19 | 43.19 | 41.82 | 42.32 | 131,975 | -1.47(-3.37%) |
Apr 24, 2024 | 42.69 | 43.87 | 42.61 | 43.80 | 182,276 | +0.86(+2.00%) |
Apr 23, 2024 | 42.78 | 43.62 | 42.78 | 42.94 | 81,484 | +0.16(+0.37%) |
Apr 22, 2024 | 42.94 | 43.03 | 42.23 | 42.78 | 111,946 | +0.17(+0.40%) |
Apr 19, 2024 | 41.47 | 42.69 | 41.47 | 42.61 | 278,562 | +0.89(+2.12%) |
Apr 18, 2024 | 41.83 | 42.32 | 41.56 | 41.72 | 128,688 | +0.15(+0.36%) |
Apr 17, 2024 | 42.04 | 42.07 | 41.02 | 41.57 | 155,921 | -0.47(-1.11%) |
Apr 16, 2024 | 41.95 | 42.30 | 41.26 | 42.04 | 60,880 | -0.21(-0.50%) |
Apr 15, 2024 | 42.58 | 42.94 | 42.19 | 42.25 | 75,605 | -0.08(-0.19%) |
Apr 12, 2024 | 43.09 | 43.29 | 42.18 | 42.33 | 62,772 | -1.07(-2.46%) |
Apr 11, 2024 | 42.96 | 43.45 | 42.50 | 43.40 | 78,924 | +0.30(+0.69%) |
Apr 10, 2024 | 42.79 | 43.24 | 41.32 | 43.10 | 125,081 | -0.78(-1.77%) |
Apr 09, 2024 | 43.91 | 44.30 | 43.61 | 43.88 | 55,867 | +0.02(+0.05%) |
Apr 08, 2024 | 44.38 | 44.57 | 43.76 | 43.86 | 59,713 | -0.43(-0.97%) |
Apr 05, 2024 | 43.33 | 44.37 | 43.33 | 44.28 | 119,106 | +0.89(+2.04%) |
Apr 04, 2024 | 44.10 | 44.57 | 43.28 | 43.40 | 106,404 | -0.31(-0.71%) |
Apr 03, 2024 | 42.33 | 43.71 | 42.33 | 43.71 | 91,879 | +1.18(+2.76%) |
Apr 02, 2024 | 41.93 | 42.68 | 41.87 | 42.53 | 142,293 | -0.04(-0.09%) |
Apr 01, 2024 | 43.87 | 43.87 | 42.57 | 42.57 | 123,063 | -0.98(-2.24%) |
Mar 28, 2024 | 43.45 | 43.64 | 43.64 | 43.55 | 112,000 | +0.24(+0.55%) |
Mar 27, 2024 | 42.63 | 43.38 | 42.51 | 43.31 | 75,492 | +1.20(+2.84%) |
Mar 26, 2024 | 42.33 | 42.50 | 41.66 | 42.11 | 76,306 | +0.16(+0.38%) |
Mar 25, 2024 | 42.06 | 42.33 | 41.83 | 41.95 | 69,216 | +0.12(+0.29%) |
Mar 22, 2024 | 42.19 | 42.31 | 41.59 | 41.83 | 119,481 | -0.23(-0.54%) |
Mar 21, 2024 | 41.29 | 42.25 | 41.29 | 42.06 | 115,148 | +0.82(+1.98%) |
Mar 20, 2024 | 40.45 | 41.56 | 39.96 | 41.25 | 108,926 | +0.78(+1.92%) |
Mar 19, 2024 | 39.83 | 40.65 | 39.83 | 40.47 | 72,832 | +0.61(+1.52%) |
Mar 18, 2024 | 40.31 | 40.64 | 39.81 | 39.86 | 131,279 | -0.63(-1.55%) |
Mar 15, 2024 | 39.79 | 40.85 | 39.79 | 40.49 | 406,058 | +0.60(+1.50%) |
Mar 14, 2024 | 39.99 | 40.21 | 39.43 | 39.89 | 116,576 | -0.33(-0.82%) |
Mar 13, 2024 | 39.74 | 40.67 | 39.74 | 40.22 | 126,890 | +0.43(+1.08%) |
Mar 12, 2024 | 40.20 | 40.72 | 39.78 | 39.79 | 171,971 | -0.49(-1.21%) |
Mar 11, 2024 | 41.59 | 41.63 | 40.00 | 40.28 | 121,446 | -1.34(-3.23%) |
Mar 08, 2024 | 42.64 | 42.87 | 41.42 | 41.62 | 167,666 | -0.30(-0.71%) |
Mar 07, 2024 | 40.88 | 41.97 | 40.65 | 41.92 | 146,470 | +0.53(+1.27%) |
Mar 06, 2024 | 40.85 | 41.55 | 40.65 | 41.40 | 139,870 | +0.90(+2.23%) |
Mar 05, 2024 | 39.96 | 40.96 | 39.77 | 40.49 | 184,394 | +0.12(+0.30%) |
Mar 04, 2024 | 40.47 | 40.93 | 40.10 | 40.37 | 183,406 | -0.05(-0.12%) |