Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 36.20 | 36.27 | 35.23 | 35.69 | 306,331 | -0.34(-0.94%) |
May 10, 2024 | 36.72 | 36.97 | 35.81 | 36.03 | 226,010 | -0.83(-2.25%) |
May 09, 2024 | 36.65 | 37.68 | 36.07 | 36.86 | 490,608 | +0.59(+1.63%) |
May 08, 2024 | 35.99 | 36.40 | 35.67 | 36.27 | 125,475 | -0.30(-0.82%) |
May 07, 2024 | 36.61 | 37.01 | 36.01 | 36.57 | 351,477 | +0.03(+0.08%) |
May 06, 2024 | 35.62 | 36.55 | 35.11 | 36.54 | 548,426 | +0.92(+2.58%) |
May 03, 2024 | 35.90 | 36.23 | 35.34 | 35.62 | 350,304 | +0.53(+1.51%) |
May 02, 2024 | 33.68 | 35.19 | 33.38 | 35.09 | 501,759 | +2.19(+6.66%) |
May 01, 2024 | 33.92 | 35.19 | 32.10 | 32.90 | 1,188,179 | +1.04(+3.26%) |
Apr 30, 2024 | 33.86 | 34.18 | 31.56 | 31.86 | 1,435,181 | -1.95(-5.77%) |
Apr 29, 2024 | 34.49 | 34.75 | 33.24 | 33.81 | 851,732 | +0.46(+1.38%) |
Apr 26, 2024 | 32.72 | 33.75 | 32.08 | 33.35 | 621,982 | +2.13(+6.82%) |
Apr 25, 2024 | 29.51 | 31.28 | 28.60 | 31.22 | 466,428 | -1.06(-3.28%) |
Apr 24, 2024 | 33.55 | 33.66 | 32.15 | 32.28 | 323,253 | -1.16(-3.47%) |
Apr 23, 2024 | 32.88 | 33.54 | 32.14 | 33.44 | 415,971 | +0.87(+2.67%) |
Apr 22, 2024 | 32.47 | 33.10 | 31.60 | 32.57 | 339,200 | +0.94(+2.97%) |
Apr 19, 2024 | 33.12 | 33.12 | 31.18 | 31.63 | 344,569 | -1.70(-5.10%) |
Apr 18, 2024 | 34.16 | 34.56 | 33.20 | 33.33 | 132,341 | -0.78(-2.29%) |
Apr 17, 2024 | 35.37 | 35.39 | 33.63 | 34.11 | 226,340 | -0.80(-2.29%) |
Apr 16, 2024 | 34.91 | 35.48 | 34.57 | 34.91 | 232,649 | -0.15(-0.43%) |
Apr 15, 2024 | 36.51 | 37.00 | 34.85 | 35.06 | 198,596 | -1.00(-2.77%) |
Apr 12, 2024 | 36.69 | 36.88 | 35.67 | 36.06 | 236,260 | -1.15(-3.09%) |
Apr 11, 2024 | 36.33 | 37.50 | 35.87 | 37.21 | 346,384 | +1.15(+3.19%) |
Apr 10, 2024 | 34.85 | 36.15 | 34.78 | 36.06 | 272,048 | +0.06(+0.17%) |
Apr 09, 2024 | 36.69 | 36.69 | 35.39 | 36.00 | 177,439 | +0.13(+0.36%) |
Apr 08, 2024 | 36.49 | 36.56 | 35.67 | 35.87 | 210,595 | +0.13(+0.36%) |
Apr 05, 2024 | 34.80 | 36.20 | 34.60 | 35.74 | 253,563 | +1.84(+5.43%) |
Apr 04, 2024 | 35.44 | 35.79 | 33.87 | 33.90 | 218,711 | -0.92(-2.64%) |
Apr 03, 2024 | 33.98 | 34.97 | 33.98 | 34.82 | 137,105 | +0.66(+1.93%) |
Apr 02, 2024 | 33.65 | 34.18 | 33.30 | 34.16 | 320,236 | -0.13(-0.38%) |
Apr 01, 2024 | 34.23 | 34.81 | 34.00 | 34.29 | 128,665 | +0.23(+0.68%) |
Mar 28, 2024 | 34.06 | 34.49 | 33.85 | 34.06 | 102,651 | +0.06(+0.18%) |
Mar 27, 2024 | 34.00 | 34.00 | 33.35 | 34.00 | 63,795 | +0.31(+0.92%) |
Mar 26, 2024 | 34.10 | 34.15 | 33.50 | 33.69 | 101,258 | -0.30(-0.88%) |
Mar 25, 2024 | 33.48 | 34.26 | 33.24 | 33.99 | 245,732 | +0.24(+0.71%) |
Mar 22, 2024 | 33.50 | 33.85 | 33.14 | 33.75 | 108,897 | +0.19(+0.57%) |
Mar 21, 2024 | 34.02 | 34.45 | 33.56 | 33.56 | 146,813 | +0.01(+0.03%) |
Mar 20, 2024 | 33.01 | 33.64 | 32.58 | 33.55 | 286,422 | +0.63(+1.91%) |
Mar 19, 2024 | 32.47 | 32.98 | 32.27 | 32.92 | 212,579 | +0.41(+1.27%) |
Mar 18, 2024 | 32.95 | 33.08 | 32.47 | 32.51 | 137,966 | -0.02(-0.06%) |
Mar 15, 2024 | 33.22 | 33.47 | 32.37 | 32.53 | 202,195 | -1.25(-3.71%) |
Mar 14, 2024 | 33.48 | 33.95 | 33.13 | 33.78 | 108,538 | +0.62(+1.86%) |
Mar 13, 2024 | 32.96 | 33.45 | 32.89 | 33.16 | 94,614 | +0.32(+0.97%) |
Mar 12, 2024 | 32.28 | 33.21 | 31.93 | 32.85 | 104,526 | +0.94(+2.96%) |
Mar 11, 2024 | 32.54 | 32.54 | 31.75 | 31.90 | 214,448 | -0.92(-2.81%) |
Mar 08, 2024 | 33.13 | 33.78 | 32.60 | 32.83 | 162,524 | -0.45(-1.34%) |
Mar 07, 2024 | 32.71 | 33.61 | 32.40 | 33.27 | 163,180 | +0.90(+2.79%) |
Mar 06, 2024 | 32.96 | 33.15 | 32.36 | 32.37 | 74,714 | -0.15(-0.46%) |
Mar 05, 2024 | 33.24 | 33.27 | 32.31 | 32.52 | 176,677 | -1.01(-3.02%) |
Mar 04, 2024 | 33.52 | 34.23 | 33.51 | 33.53 | 136,032 | -0.20(-0.59%) |