Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 34.90 | 35.42 | 34.75 | 34.83 | 183,467 | -0.16(-0.46%) |
May 17, 2024 | 34.68 | 35.34 | 34.54 | 34.99 | 138,605 | +0.44(+1.27%) |
May 16, 2024 | 34.23 | 34.55 | 34.10 | 34.55 | 139,628 | +0.29(+0.85%) |
May 15, 2024 | 34.28 | 34.55 | 34.21 | 34.26 | 155,191 | +0.11(+0.32%) |
May 14, 2024 | 34.43 | 34.78 | 34.00 | 34.15 | 133,049 | -0.03(-0.09%) |
May 13, 2024 | 34.50 | 34.69 | 33.83 | 34.18 | 100,074 | -0.18(-0.52%) |
May 10, 2024 | 34.70 | 34.91 | 34.27 | 34.36 | 131,376 | -0.18(-0.52%) |
May 09, 2024 | 33.66 | 34.58 | 33.66 | 34.54 | 158,140 | +0.88(+2.61%) |
May 08, 2024 | 33.39 | 33.95 | 33.00 | 33.66 | 146,167 | +0.18(+0.54%) |
May 07, 2024 | 33.31 | 33.74 | 33.29 | 33.48 | 170,881 | +0.36(+1.09%) |
May 06, 2024 | 33.00 | 33.61 | 32.96 | 33.12 | 116,254 | +0.38(+1.16%) |
May 03, 2024 | 33.35 | 33.35 | 32.40 | 32.74 | 225,044 | -0.10(-0.30%) |
May 02, 2024 | 32.50 | 32.87 | 31.97 | 32.84 | 201,208 | +0.66(+2.05%) |
May 01, 2024 | 32.09 | 32.71 | 31.94 | 32.18 | 116,679 | +0.25(+0.78%) |
Apr 30, 2024 | 32.39 | 32.77 | 31.92 | 31.93 | 207,084 | -0.50(-1.54%) |
Apr 29, 2024 | 32.10 | 32.78 | 32.00 | 32.43 | 149,841 | +0.60(+1.89%) |
Apr 26, 2024 | 31.53 | 32.10 | 31.31 | 31.83 | 194,910 | +0.24(+0.76%) |
Apr 25, 2024 | 30.48 | 31.60 | 30.26 | 31.59 | 165,663 | +0.55(+1.77%) |
Apr 24, 2024 | 31.07 | 31.56 | 30.84 | 31.04 | 174,660 | -0.10(-0.32%) |
Apr 23, 2024 | 30.15 | 31.16 | 30.15 | 31.14 | 157,538 | +1.11(+3.70%) |
Apr 22, 2024 | 29.99 | 30.32 | 29.67 | 30.03 | 131,026 | +0.29(+0.98%) |
Apr 19, 2024 | 29.54 | 29.95 | 29.34 | 29.74 | 169,154 | +0.09(+0.30%) |
Apr 18, 2024 | 29.94 | 30.25 | 29.56 | 29.65 | 204,896 | -0.13(-0.44%) |
Apr 17, 2024 | 30.67 | 30.87 | 29.77 | 29.78 | 202,416 | -0.51(-1.68%) |
Apr 16, 2024 | 30.18 | 30.49 | 29.88 | 30.29 | 94,698 | -0.13(-0.43%) |
Apr 15, 2024 | 31.20 | 31.38 | 30.34 | 30.42 | 100,769 | -0.51(-1.65%) |
Apr 12, 2024 | 31.32 | 31.54 | 30.64 | 30.93 | 152,284 | -0.64(-2.03%) |
Apr 11, 2024 | 31.58 | 31.96 | 31.32 | 31.57 | 129,211 | +0.14(+0.45%) |
Apr 10, 2024 | 31.60 | 31.81 | 31.24 | 31.43 | 197,594 | -0.83(-2.57%) |
Apr 09, 2024 | 32.87 | 32.87 | 31.93 | 32.26 | 181,506 | -0.57(-1.74%) |
Apr 08, 2024 | 33.05 | 33.38 | 32.73 | 32.83 | 130,619 | +0.15(+0.46%) |
Apr 05, 2024 | 32.81 | 33.09 | 32.01 | 32.68 | 317,861 | -0.09(-0.27%) |
Apr 04, 2024 | 33.23 | 33.69 | 32.67 | 32.77 | 360,080 | -0.63(-1.89%) |
Apr 03, 2024 | 32.91 | 33.56 | 32.76 | 33.40 | 319,430 | +0.41(+1.24%) |
Apr 02, 2024 | 32.66 | 33.01 | 32.28 | 32.99 | 241,498 | +0.11(+0.33%) |
Apr 01, 2024 | 32.88 | 32.94 | 32.18 | 32.88 | 268,776 | +0.16(+0.49%) |
Mar 28, 2024 | 31.89 | 32.75 | 31.89 | 32.72 | 309,488 | +0.85(+2.67%) |
Mar 27, 2024 | 31.74 | 32.00 | 31.74 | 31.87 | 162,683 | +0.30(+0.95%) |
Mar 26, 2024 | 31.56 | 31.92 | 31.05 | 31.57 | 239,666 | +0.09(+0.29%) |
Mar 25, 2024 | 30.89 | 31.50 | 30.89 | 31.48 | 157,441 | +0.64(+2.08%) |
Mar 22, 2024 | 31.28 | 31.49 | 30.80 | 30.84 | 151,408 | -0.55(-1.75%) |
Mar 21, 2024 | 30.65 | 31.50 | 30.65 | 31.39 | 192,290 | +0.74(+2.41%) |
Mar 20, 2024 | 30.08 | 30.78 | 30.00 | 30.65 | 185,094 | +0.57(+1.89%) |
Mar 19, 2024 | 29.66 | 30.20 | 29.56 | 30.08 | 183,507 | +0.30(+1.01%) |
Mar 18, 2024 | 30.30 | 30.73 | 29.65 | 29.78 | 271,756 | -0.65(-2.14%) |
Mar 15, 2024 | 29.20 | 30.59 | 29.20 | 30.43 | 396,314 | +1.64(+5.70%) |
Mar 14, 2024 | 28.83 | 29.09 | 28.56 | 28.79 | 190,462 | -0.17(-0.59%) |
Mar 13, 2024 | 28.70 | 29.38 | 28.69 | 28.96 | 277,787 | +0.11(+0.38%) |
Mar 12, 2024 | 28.38 | 28.92 | 28.00 | 28.85 | 247,447 | +0.51(+1.80%) |
Mar 11, 2024 | 27.57 | 28.44 | 27.45 | 28.34 | 275,216 | +0.59(+2.13%) |
Mar 08, 2024 | 27.57 | 27.96 | 27.29 | 27.75 | 477,088 | +0.56(+2.06%) |
Mar 07, 2024 | 27.76 | 28.10 | 27.15 | 27.19 | 233,332 | -0.35(-1.27%) |
Mar 06, 2024 | 27.69 | 27.80 | 27.27 | 27.54 | 131,929 | +0.66(+2.46%) |
Mar 05, 2024 | 27.34 | 27.56 | 26.83 | 26.88 | 221,835 | -0.70(-2.54%) |
Mar 04, 2024 | 27.60 | 28.04 | 27.43 | 27.58 | 143,655 | +0.09(+0.33%) |