Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 32.66 | 33.04 | 32.39 | 32.39 | 47,761 | -0.27(-0.83%) |
May 17, 2024 | 33.03 | 33.03 | 32.53 | 32.66 | 44,623 | -0.21(-0.64%) |
May 16, 2024 | 33.39 | 33.39 | 32.76 | 32.87 | 71,298 | -0.56(-1.68%) |
May 15, 2024 | 33.71 | 33.96 | 33.40 | 33.43 | 59,031 | +0.07(+0.21%) |
May 14, 2024 | 33.99 | 34.00 | 33.30 | 33.36 | 50,249 | -0.11(-0.33%) |
May 13, 2024 | 34.19 | 34.25 | 33.47 | 33.47 | 65,391 | -0.51(-1.50%) |
May 10, 2024 | 33.89 | 34.00 | 33.55 | 33.98 | 68,163 | +0.18(+0.53%) |
May 09, 2024 | 33.46 | 33.85 | 33.20 | 33.80 | 100,706 | +0.45(+1.35%) |
May 08, 2024 | 33.33 | 33.53 | 32.73 | 33.35 | 69,968 | -0.18(-0.54%) |
May 07, 2024 | 33.41 | 33.97 | 33.19 | 33.53 | 85,219 | +0.07(+0.21%) |
May 06, 2024 | 33.29 | 34.06 | 33.12 | 33.46 | 94,658 | +0.40(+1.21%) |
May 03, 2024 | 32.95 | 33.26 | 32.92 | 33.06 | 68,969 | +0.74(+2.29%) |
May 02, 2024 | 32.23 | 32.39 | 31.93 | 32.32 | 126,733 | +0.46(+1.44%) |
May 01, 2024 | 32.00 | 32.57 | 31.79 | 31.86 | 106,605 | -0.24(-0.75%) |
Apr 30, 2024 | 31.97 | 32.58 | 31.95 | 32.10 | 96,433 | -0.17(-0.53%) |
Apr 29, 2024 | 32.47 | 32.72 | 32.17 | 32.27 | 82,085 | -0.12(-0.37%) |
Apr 26, 2024 | 32.05 | 32.68 | 31.70 | 32.39 | 128,633 | +0.66(+2.08%) |
Apr 25, 2024 | 34.44 | 35.02 | 31.26 | 31.73 | 193,691 | -2.39(-7.00%) |
Apr 24, 2024 | 35.00 | 35.09 | 33.80 | 34.12 | 96,127 | -0.74(-2.12%) |
Apr 23, 2024 | 33.73 | 35.41 | 33.73 | 34.86 | 95,360 | +1.24(+3.69%) |
Apr 22, 2024 | 33.55 | 34.20 | 33.33 | 33.62 | 68,419 | +0.07(+0.21%) |
Apr 19, 2024 | 32.91 | 33.65 | 32.91 | 33.55 | 70,560 | +0.58(+1.76%) |
Apr 18, 2024 | 32.96 | 33.75 | 32.74 | 32.97 | 82,936 | +0.22(+0.67%) |
Apr 17, 2024 | 33.54 | 33.54 | 32.43 | 32.75 | 87,554 | -0.41(-1.24%) |
Apr 16, 2024 | 33.90 | 33.90 | 33.15 | 33.16 | 84,638 | -0.96(-2.81%) |
Apr 15, 2024 | 34.58 | 34.58 | 33.63 | 34.12 | 62,020 | -0.30(-0.87%) |
Apr 12, 2024 | 34.29 | 34.67 | 34.19 | 34.42 | 67,830 | -0.15(-0.43%) |
Apr 11, 2024 | 34.60 | 34.80 | 34.25 | 34.57 | 61,893 | +0.27(+0.79%) |
Apr 10, 2024 | 35.27 | 35.27 | 33.88 | 34.30 | 95,126 | -2.01(-5.54%) |
Apr 09, 2024 | 37.02 | 37.32 | 36.16 | 36.31 | 72,287 | -0.61(-1.65%) |
Apr 08, 2024 | 37.24 | 37.24 | 36.80 | 36.92 | 42,896 | -0.03(-0.08%) |
Apr 05, 2024 | 36.69 | 37.13 | 36.69 | 36.95 | 31,488 | +0.21(+0.57%) |
Apr 04, 2024 | 37.28 | 37.55 | 36.72 | 36.74 | 59,825 | +0.00(+0.00%) |
Apr 03, 2024 | 36.70 | 37.22 | 36.64 | 36.74 | 83,275 | -0.05(-0.14%) |
Apr 02, 2024 | 36.82 | 36.87 | 35.78 | 36.79 | 79,197 | -0.41(-1.10%) |
Apr 01, 2024 | 38.40 | 38.40 | 36.81 | 37.20 | 76,215 | -1.02(-2.67%) |
Mar 28, 2024 | 37.94 | 38.32 | 37.55 | 38.22 | 99,525 | +0.40(+1.06%) |
Mar 27, 2024 | 37.38 | 38.01 | 37.38 | 37.82 | 55,988 | +0.84(+2.27%) |
Mar 26, 2024 | 37.22 | 37.31 | 36.73 | 36.98 | 45,597 | +0.13(+0.35%) |
Mar 25, 2024 | 37.37 | 37.48 | 36.83 | 36.85 | 23,224 | -0.53(-1.42%) |
Mar 22, 2024 | 37.92 | 37.92 | 37.18 | 37.38 | 45,146 | -0.46(-1.22%) |
Mar 21, 2024 | 37.46 | 38.39 | 37.46 | 37.84 | 105,973 | +0.51(+1.37%) |
Mar 20, 2024 | 35.91 | 37.59 | 35.82 | 37.33 | 71,497 | +1.28(+3.55%) |
Mar 19, 2024 | 35.21 | 36.10 | 35.21 | 36.05 | 55,761 | +0.77(+2.18%) |
Mar 18, 2024 | 35.84 | 35.84 | 35.12 | 35.28 | 72,022 | -0.56(-1.56%) |
Mar 15, 2024 | 33.86 | 35.94 | 33.86 | 35.84 | 534,094 | +1.92(+5.66%) |
Mar 14, 2024 | 34.83 | 34.84 | 33.70 | 33.92 | 85,599 | -1.26(-3.58%) |
Mar 13, 2024 | 34.91 | 35.66 | 34.76 | 35.18 | 68,051 | +0.22(+0.63%) |
Mar 12, 2024 | 35.22 | 35.22 | 34.73 | 34.96 | 67,762 | -0.22(-0.62%) |
Mar 11, 2024 | 35.58 | 35.58 | 34.66 | 35.18 | 89,301 | -0.45(-1.26%) |
Mar 08, 2024 | 35.81 | 36.05 | 35.17 | 35.63 | 91,716 | +0.28(+0.79%) |
Mar 07, 2024 | 34.97 | 35.40 | 34.75 | 35.35 | 88,866 | +0.69(+1.99%) |
Mar 06, 2024 | 34.76 | 34.76 | 34.20 | 34.66 | 80,204 | +0.36(+1.05%) |
Mar 05, 2024 | 35.27 | 35.31 | 33.99 | 34.30 | 88,413 | -1.20(-3.38%) |
Mar 04, 2024 | 36.48 | 36.66 | 35.47 | 35.50 | 56,350 | -0.74(-2.04%) |