Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.66 | 32.01 | 31.54 | 31.87 | 41,506 | +0.32(+1.01%) |
May 23, 2024 | 32.77 | 32.77 | 31.43 | 31.55 | 80,417 | -0.97(-2.98%) |
May 22, 2024 | 32.39 | 33.28 | 32.26 | 32.52 | 69,407 | -0.49(-1.48%) |
May 21, 2024 | 34.60 | 34.60 | 32.66 | 33.01 | 207,365 | -1.48(-4.29%) |
May 20, 2024 | 34.75 | 34.75 | 33.93 | 34.49 | 100,400 | -0.28(-0.81%) |
May 17, 2024 | 34.43 | 35.41 | 34.16 | 34.77 | 257,387 | +0.18(+0.52%) |
May 16, 2024 | 34.38 | 34.89 | 33.05 | 34.59 | 282,504 | +1.70(+5.17%) |
May 15, 2024 | 33.35 | 33.57 | 32.55 | 32.89 | 361,310 | -0.23(-0.69%) |
May 14, 2024 | 33.93 | 34.58 | 33.09 | 33.12 | 110,181 | -0.65(-1.92%) |
May 13, 2024 | 33.95 | 34.03 | 33.13 | 33.77 | 217,482 | +0.07(+0.21%) |
May 10, 2024 | 33.62 | 33.74 | 33.24 | 33.70 | 216,644 | +0.05(+0.15%) |
May 09, 2024 | 33.51 | 33.65 | 33.12 | 33.65 | 70,422 | +0.26(+0.78%) |
May 08, 2024 | 32.84 | 33.40 | 32.73 | 33.39 | 41,301 | +0.40(+1.21%) |
May 07, 2024 | 32.50 | 33.29 | 32.50 | 32.99 | 99,932 | +0.26(+0.79%) |
May 06, 2024 | 32.45 | 32.74 | 32.12 | 32.73 | 223,920 | +0.61(+1.90%) |
May 03, 2024 | 32.73 | 32.75 | 31.85 | 32.12 | 129,100 | -0.35(-1.08%) |
May 02, 2024 | 32.03 | 32.48 | 31.48 | 32.47 | 60,281 | +0.29(+0.90%) |
May 01, 2024 | 32.80 | 32.87 | 32.06 | 32.18 | 84,217 | -0.72(-2.19%) |
Apr 30, 2024 | 32.50 | 33.20 | 32.49 | 32.90 | 74,438 | +0.09(+0.27%) |
Apr 29, 2024 | 33.19 | 33.19 | 32.70 | 32.81 | 58,385 | -0.22(-0.67%) |
Apr 26, 2024 | 32.74 | 33.19 | 32.74 | 33.03 | 120,472 | +0.23(+0.70%) |
Apr 25, 2024 | 33.02 | 33.18 | 32.37 | 32.80 | 126,876 | -0.54(-1.62%) |
Apr 24, 2024 | 33.27 | 33.58 | 32.69 | 33.34 | 375,336 | +0.35(+1.06%) |
Apr 23, 2024 | 31.68 | 33.15 | 31.68 | 32.99 | 327,873 | +1.47(+4.66%) |
Apr 22, 2024 | 30.98 | 31.90 | 30.98 | 31.52 | 127,267 | +0.43(+1.38%) |
Apr 19, 2024 | 31.34 | 31.87 | 30.74 | 31.09 | 152,935 | -0.46(-1.46%) |
Apr 18, 2024 | 30.23 | 32.13 | 30.23 | 31.55 | 139,793 | +1.26(+4.16%) |
Apr 17, 2024 | 29.92 | 30.29 | 29.78 | 30.29 | 270,344 | +0.34(+1.14%) |
Apr 16, 2024 | 29.80 | 30.23 | 29.80 | 29.95 | 145,651 | -0.13(-0.43%) |
Apr 15, 2024 | 30.48 | 30.59 | 29.90 | 30.08 | 127,861 | -0.21(-0.69%) |
Apr 12, 2024 | 30.99 | 31.13 | 30.15 | 30.29 | 125,296 | -0.91(-2.92%) |
Apr 11, 2024 | 31.39 | 31.52 | 31.06 | 31.20 | 201,857 | -0.24(-0.76%) |
Apr 10, 2024 | 32.01 | 32.01 | 31.43 | 31.44 | 141,452 | -1.30(-3.97%) |
Apr 09, 2024 | 32.26 | 32.74 | 31.98 | 32.74 | 173,910 | +0.49(+1.52%) |
Apr 08, 2024 | 32.72 | 32.72 | 32.11 | 32.25 | 171,430 | -0.28(-0.86%) |
Apr 05, 2024 | 33.07 | 33.12 | 32.47 | 32.53 | 157,565 | -0.39(-1.18%) |
Apr 04, 2024 | 33.73 | 33.75 | 32.88 | 32.92 | 152,010 | -0.63(-1.88%) |
Apr 03, 2024 | 33.47 | 34.20 | 33.45 | 33.55 | 121,852 | -0.14(-0.42%) |
Apr 02, 2024 | 33.47 | 33.82 | 33.13 | 33.69 | 95,213 | +0.06(+0.18%) |
Apr 01, 2024 | 33.96 | 34.36 | 33.30 | 33.63 | 110,236 | -0.09(-0.27%) |
Mar 28, 2024 | 33.98 | 35.33 | 33.34 | 33.72 | 237,352 | -2.05(-5.73%) |
Mar 27, 2024 | 35.38 | 35.83 | 35.36 | 35.77 | 206,025 | +0.58(+1.65%) |
Mar 26, 2024 | 36.61 | 36.61 | 34.82 | 35.19 | 129,582 | -1.66(-4.50%) |
Mar 25, 2024 | 36.95 | 37.14 | 36.48 | 36.85 | 99,378 | -0.08(-0.22%) |
Mar 22, 2024 | 37.30 | 37.34 | 36.67 | 36.93 | 66,738 | -0.14(-0.38%) |
Mar 21, 2024 | 36.96 | 37.54 | 36.96 | 37.07 | 29,901 | +0.17(+0.46%) |
Mar 20, 2024 | 36.20 | 37.14 | 36.20 | 36.90 | 33,688 | +0.94(+2.61%) |
Mar 19, 2024 | 36.08 | 36.69 | 35.83 | 35.96 | 30,112 | -0.18(-0.50%) |
Mar 18, 2024 | 36.45 | 36.75 | 36.14 | 36.14 | 81,765 | -0.39(-1.07%) |
Mar 15, 2024 | 36.61 | 37.50 | 36.14 | 36.53 | 71,903 | -0.43(-1.16%) |
Mar 14, 2024 | 36.10 | 37.00 | 35.75 | 36.96 | 79,485 | +0.78(+2.16%) |
Mar 13, 2024 | 36.85 | 36.89 | 36.16 | 36.18 | 54,578 | -0.53(-1.44%) |
Mar 12, 2024 | 37.03 | 37.05 | 36.20 | 36.71 | 55,206 | +0.01(+0.03%) |
Mar 11, 2024 | 37.65 | 37.65 | 36.53 | 36.70 | 176,112 | -0.79(-2.11%) |
Mar 08, 2024 | 37.75 | 38.84 | 37.47 | 37.49 | 75,344 | -0.43(-1.13%) |
Mar 07, 2024 | 37.46 | 38.05 | 37.26 | 37.92 | 129,542 | +0.54(+1.44%) |
Mar 06, 2024 | 37.17 | 37.69 | 37.04 | 37.38 | 57,530 | +0.20(+0.54%) |
Mar 05, 2024 | 37.14 | 38.08 | 36.95 | 37.18 | 58,318 | -0.34(-0.91%) |
Mar 04, 2024 | 38.99 | 38.99 | 37.47 | 37.52 | 56,505 | -1.05(-2.72%) |