Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 38.33 | 38.33 | 37.53 | 37.62 | 350,898 | -0.57(-1.49%) |
May 28, 2024 | 38.09 | 38.30 | 37.81 | 38.19 | 580,109 | +0.42(+1.11%) |
May 24, 2024 | 37.40 | 37.88 | 37.40 | 37.77 | 985,148 | +0.69(+1.86%) |
May 23, 2024 | 37.26 | 37.40 | 36.91 | 37.08 | 754,016 | +0.49(+1.34%) |
May 22, 2024 | 37.38 | 37.44 | 36.36 | 36.59 | 784,549 | -0.91(-2.43%) |
May 21, 2024 | 37.53 | 37.78 | 37.32 | 37.50 | 816,684 | +0.80(+2.18%) |
May 20, 2024 | 36.79 | 37.00 | 36.43 | 36.70 | 1,850,502 | +0.04(+0.10%) |
May 17, 2024 | 36.79 | 36.79 | 36.30 | 36.66 | 1,228,775 | +0.26(+0.71%) |
May 16, 2024 | 36.70 | 36.75 | 36.12 | 36.40 | 929,081 | -0.14(-0.39%) |
May 15, 2024 | 36.64 | 36.80 | 36.35 | 36.55 | 956,767 | -0.17(-0.47%) |
May 14, 2024 | 36.23 | 36.78 | 35.87 | 36.72 | 1,233,072 | +1.26(+3.55%) |
May 13, 2024 | 35.29 | 35.71 | 35.18 | 35.46 | 1,305,186 | +0.66(+1.91%) |
May 10, 2024 | 35.07 | 35.60 | 34.76 | 34.80 | 1,023,414 | -0.09(-0.25%) |
May 09, 2024 | 34.96 | 35.25 | 34.32 | 34.88 | 909,175 | +0.49(+1.42%) |
May 08, 2024 | 34.49 | 35.44 | 34.22 | 34.39 | 2,308,256 | +0.84(+2.49%) |
May 07, 2024 | 33.16 | 33.63 | 33.05 | 33.56 | 681,299 | +0.20(+0.60%) |
May 06, 2024 | 33.74 | 34.06 | 33.33 | 33.36 | 939,654 | -0.06(-0.17%) |
May 03, 2024 | 33.40 | 33.50 | 33.17 | 33.41 | 470,440 | +0.21(+0.64%) |
May 02, 2024 | 32.52 | 33.36 | 32.52 | 33.20 | 474,819 | +0.71(+2.19%) |
May 01, 2024 | 32.86 | 32.92 | 32.29 | 32.49 | 532,857 | -0.59(-1.77%) |
Apr 30, 2024 | 33.43 | 33.48 | 32.99 | 33.08 | 291,549 | -0.39(-1.18%) |
Apr 29, 2024 | 33.49 | 33.53 | 33.00 | 33.47 | 575,162 | +0.18(+0.55%) |
Apr 26, 2024 | 33.33 | 33.43 | 32.86 | 33.29 | 444,109 | +0.60(+1.82%) |
Apr 25, 2024 | 32.15 | 32.85 | 32.15 | 32.69 | 704,935 | +0.63(+1.98%) |
Apr 24, 2024 | 32.27 | 32.62 | 31.91 | 32.06 | 515,466 | +0.02(+0.06%) |
Apr 23, 2024 | 31.28 | 32.25 | 31.28 | 32.04 | 534,068 | +0.56(+1.77%) |
Apr 22, 2024 | 30.99 | 31.59 | 30.99 | 31.48 | 412,548 | +0.04(+0.12%) |
Apr 19, 2024 | 30.96 | 31.48 | 30.96 | 31.44 | 426,692 | +0.54(+1.74%) |
Apr 18, 2024 | 31.53 | 31.57 | 30.79 | 30.91 | 795,286 | -0.86(-2.69%) |
Apr 17, 2024 | 31.93 | 32.53 | 31.76 | 31.76 | 753,675 | -0.16(-0.51%) |
Apr 16, 2024 | 31.42 | 31.93 | 31.12 | 31.93 | 790,222 | +0.41(+1.31%) |
Apr 15, 2024 | 31.78 | 32.26 | 31.37 | 31.51 | 1,439,602 | -2.43(-7.16%) |
Apr 12, 2024 | 34.78 | 34.83 | 33.84 | 33.94 | 882,069 | -0.48(-1.40%) |
Apr 11, 2024 | 34.39 | 34.83 | 34.26 | 34.42 | 815,412 | +1.00(+2.99%) |
Apr 10, 2024 | 33.01 | 33.72 | 32.94 | 33.42 | 735,996 | +0.20(+0.61%) |
Apr 09, 2024 | 34.01 | 34.22 | 33.10 | 33.22 | 855,804 | -0.46(-1.37%) |
Apr 08, 2024 | 33.81 | 33.81 | 33.27 | 33.68 | 652,570 | -0.30(-0.88%) |
Apr 05, 2024 | 33.99 | 34.28 | 33.87 | 33.98 | 539,731 | +0.10(+0.28%) |
Apr 04, 2024 | 34.66 | 34.68 | 33.89 | 33.89 | 670,413 | -0.89(-2.57%) |
Apr 03, 2024 | 33.96 | 34.88 | 33.88 | 34.78 | 1,183,670 | +0.91(+2.70%) |
Apr 02, 2024 | 33.80 | 33.99 | 33.47 | 33.87 | 627,788 | +0.07(+0.20%) |
Apr 01, 2024 | 33.67 | 34.31 | 33.64 | 33.80 | 815,389 | +0.22(+0.66%) |
Mar 28, 2024 | 33.01 | 33.63 | 32.66 | 33.58 | 539,181 | +0.65(+1.98%) |
Mar 27, 2024 | 32.66 | 32.96 | 32.45 | 32.92 | 542,446 | +0.50(+1.54%) |
Mar 26, 2024 | 32.60 | 32.68 | 32.32 | 32.42 | 592,366 | -0.34(-1.03%) |
Mar 25, 2024 | 32.64 | 32.83 | 32.51 | 32.76 | 571,940 | +0.47(+1.46%) |
Mar 22, 2024 | 32.80 | 32.80 | 32.29 | 32.29 | 556,916 | -0.74(-2.24%) |
Mar 21, 2024 | 32.23 | 33.14 | 32.21 | 33.03 | 801,517 | +0.65(+2.02%) |
Mar 20, 2024 | 32.28 | 32.45 | 31.66 | 32.38 | 1,070,615 | -0.57(-1.72%) |
Mar 19, 2024 | 33.12 | 33.38 | 32.66 | 32.94 | 631,550 | +0.08(+0.23%) |
Mar 18, 2024 | 33.02 | 33.06 | 32.48 | 32.87 | 769,237 | -0.36(-1.07%) |
Mar 15, 2024 | 33.70 | 33.93 | 33.03 | 33.22 | 574,736 | -0.51(-1.51%) |
Mar 14, 2024 | 33.17 | 33.83 | 32.81 | 33.73 | 706,364 | +0.55(+1.65%) |
Mar 13, 2024 | 33.25 | 33.53 | 33.00 | 33.18 | 644,809 | +0.58(+1.77%) |
Mar 12, 2024 | 32.43 | 32.91 | 32.19 | 32.61 | 754,613 | -0.06(-0.18%) |
Mar 11, 2024 | 32.42 | 32.70 | 32.07 | 32.66 | 833,942 | +0.23(+0.71%) |
Mar 08, 2024 | 31.62 | 32.55 | 31.33 | 32.43 | 786,012 | +0.54(+1.69%) |
Mar 07, 2024 | 32.95 | 32.98 | 31.86 | 31.90 | 1,126,786 | -0.54(-1.66%) |
Mar 06, 2024 | 32.08 | 32.43 | 31.81 | 32.43 | 643,639 | +0.36(+1.11%) |
Mar 05, 2024 | 31.83 | 32.43 | 31.83 | 32.08 | 384,053 | +0.72(+2.30%) |
Mar 04, 2024 | 32.45 | 32.49 | 31.36 | 31.36 | 506,555 | -1.11(-3.43%) |