Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 36.58 | 36.60 | 35.71 | 35.71 | 8,751 | -1.39(-3.74%) |
May 15, 2024 | 36.26 | 37.15 | 35.30 | 37.10 | 7,771 | +1.55(+4.37%) |
May 14, 2024 | 36.01 | 36.32 | 35.00 | 35.55 | 13,497 | +1.36(+3.96%) |
May 13, 2024 | 34.00 | 34.73 | 33.14 | 34.19 | 21,283 | +1.06(+3.20%) |
May 10, 2024 | 34.90 | 34.90 | 33.13 | 33.13 | 5,313 | -1.34(-3.88%) |
May 09, 2024 | 34.02 | 34.54 | 33.88 | 34.47 | 4,455 | +0.35(+1.02%) |
May 08, 2024 | 33.70 | 34.18 | 33.46 | 34.12 | 5,287 | -0.20(-0.58%) |
May 07, 2024 | 35.20 | 35.23 | 34.21 | 34.32 | 11,334 | -1.16(-3.27%) |
May 06, 2024 | 34.87 | 35.74 | 34.87 | 35.48 | 32,097 | +1.23(+3.58%) |
May 03, 2024 | 34.34 | 34.67 | 33.98 | 34.25 | 7,288 | +0.80(+2.40%) |
May 02, 2024 | 32.78 | 33.45 | 32.22 | 33.45 | 10,282 | +1.30(+4.04%) |
May 01, 2024 | 31.86 | 33.21 | 31.50 | 32.15 | 14,429 | -0.27(-0.84%) |
Apr 30, 2024 | 33.81 | 33.96 | 32.42 | 32.42 | 9,272 | -2.22(-6.41%) |
Apr 29, 2024 | 35.10 | 35.10 | 34.40 | 34.64 | 11,333 | -1.01(-2.84%) |
Apr 26, 2024 | 35.01 | 35.68 | 34.87 | 35.66 | 12,454 | +0.58(+1.64%) |
Apr 25, 2024 | 34.39 | 35.14 | 32.53 | 35.08 | 18,860 | -0.36(-1.02%) |
Apr 24, 2024 | 36.21 | 36.55 | 35.42 | 35.44 | 24,224 | -0.74(-2.05%) |
Apr 23, 2024 | 34.99 | 36.58 | 34.99 | 36.18 | 9,878 | +0.97(+2.75%) |
Apr 22, 2024 | 33.83 | 35.21 | 33.62 | 35.21 | 12,350 | +2.18(+6.60%) |
Apr 19, 2024 | 33.18 | 33.46 | 32.76 | 33.03 | 13,827 | +0.18(+0.55%) |
Apr 18, 2024 | 32.53 | 33.45 | 32.24 | 32.85 | 6,732 | +0.55(+1.70%) |
Apr 17, 2024 | 32.89 | 32.89 | 31.75 | 32.30 | 10,870 | -0.25(-0.77%) |
Apr 16, 2024 | 32.92 | 32.92 | 32.14 | 32.55 | 14,848 | -0.70(-2.11%) |
Apr 15, 2024 | 35.10 | 35.17 | 33.22 | 33.25 | 17,729 | -1.70(-4.86%) |
Apr 12, 2024 | 36.07 | 36.15 | 34.62 | 34.95 | 12,930 | -1.56(-4.28%) |
Apr 11, 2024 | 36.21 | 36.51 | 35.60 | 36.51 | 18,461 | +0.41(+1.12%) |
Apr 10, 2024 | 35.00 | 36.15 | 34.90 | 36.11 | 13,006 | +0.20(+0.54%) |
Apr 09, 2024 | 36.37 | 36.39 | 35.46 | 35.91 | 13,198 | -0.73(-1.99%) |
Apr 08, 2024 | 37.45 | 37.71 | 36.26 | 36.64 | 18,090 | +0.64(+1.77%) |
Apr 05, 2024 | 36.25 | 37.24 | 36.00 | 36.00 | 31,256 | -0.90(-2.44%) |
Apr 04, 2024 | 38.25 | 38.58 | 36.83 | 36.90 | 13,487 | -0.61(-1.63%) |
Apr 03, 2024 | 37.13 | 38.16 | 37.13 | 37.51 | 10,010 | +0.20(+0.54%) |
Apr 02, 2024 | 38.30 | 39.49 | 36.46 | 37.31 | 16,054 | -1.41(-3.63%) |
Apr 01, 2024 | 39.95 | 39.95 | 38.34 | 38.72 | 39,683 | -1.42(-3.54%) |
Mar 28, 2024 | 41.33 | 41.82 | 40.05 | 40.14 | 21,660 | -0.74(-1.80%) |
Mar 27, 2024 | 41.59 | 41.64 | 40.50 | 40.88 | 23,896 | +0.16(+0.39%) |
Mar 26, 2024 | 41.21 | 41.39 | 40.30 | 40.72 | 14,052 | -0.26(-0.63%) |
Mar 25, 2024 | 38.97 | 41.12 | 38.90 | 40.98 | 30,121 | +2.83(+7.42%) |
Mar 22, 2024 | 38.78 | 38.90 | 38.02 | 38.15 | 18,647 | -1.32(-3.34%) |
Mar 21, 2024 | 39.34 | 40.20 | 38.78 | 39.47 | 27,378 | +0.55(+1.41%) |
Mar 20, 2024 | 36.37 | 38.93 | 35.95 | 38.92 | 13,549 | +2.59(+7.13%) |
Mar 19, 2024 | 35.67 | 36.45 | 34.48 | 36.33 | 40,052 | -0.80(-2.15%) |
Mar 18, 2024 | 37.64 | 37.98 | 36.59 | 37.13 | 17,017 | -0.83(-2.19%) |
Mar 15, 2024 | 35.71 | 38.11 | 35.71 | 37.96 | 19,266 | +1.17(+3.18%) |
Mar 14, 2024 | 37.89 | 38.03 | 35.74 | 36.79 | 29,534 | -1.58(-4.12%) |
Mar 13, 2024 | 37.73 | 38.97 | 37.41 | 38.37 | 36,080 | +0.91(+2.43%) |
Mar 12, 2024 | 37.59 | 37.61 | 36.30 | 37.46 | 35,999 | +0.25(+0.67%) |
Mar 11, 2024 | 39.92 | 39.92 | 37.05 | 37.21 | 62,809 | -1.47(-3.80%) |
Mar 08, 2024 | 37.17 | 39.71 | 37.10 | 38.68 | 31,508 | +1.82(+4.94%) |
Mar 07, 2024 | 36.60 | 36.94 | 35.86 | 36.86 | 38,145 | +0.47(+1.29%) |
Mar 06, 2024 | 36.09 | 36.99 | 35.28 | 36.39 | 27,304 | +1.86(+5.40%) |
Mar 05, 2024 | 36.93 | 37.21 | 34.53 | 34.53 | 26,352 | -2.73(-7.34%) |
Mar 04, 2024 | 38.10 | 38.73 | 36.76 | 37.26 | 36,999 | +0.56(+1.52%) |