Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.29 | 31.15 | 30.29 | 30.57 | 1,247,202 | +0.41(+1.36%) |
May 21, 2024 | 30.42 | 30.52 | 30.10 | 30.16 | 738,638 | -0.43(-1.41%) |
May 20, 2024 | 29.60 | 30.62 | 29.60 | 30.59 | 1,084,735 | +1.07(+3.62%) |
May 17, 2024 | 29.57 | 29.83 | 29.25 | 29.52 | 1,213,707 | -0.04(-0.14%) |
May 16, 2024 | 30.27 | 30.30 | 29.55 | 29.56 | 1,115,823 | -0.81(-2.67%) |
May 15, 2024 | 30.00 | 30.49 | 29.82 | 30.37 | 1,114,396 | +0.73(+2.46%) |
May 14, 2024 | 29.55 | 29.98 | 29.42 | 29.64 | 851,976 | +0.21(+0.71%) |
May 13, 2024 | 29.71 | 29.78 | 29.36 | 29.43 | 1,102,953 | -0.07(-0.24%) |
May 10, 2024 | 29.95 | 30.13 | 29.29 | 29.50 | 1,256,792 | -0.39(-1.30%) |
May 09, 2024 | 30.08 | 30.33 | 29.71 | 29.89 | 967,183 | -0.27(-0.90%) |
May 08, 2024 | 29.71 | 30.26 | 29.71 | 30.16 | 1,470,471 | +0.22(+0.73%) |
May 07, 2024 | 29.92 | 30.41 | 29.57 | 29.94 | 1,055,179 | -0.07(-0.23%) |
May 06, 2024 | 29.99 | 30.35 | 29.74 | 30.01 | 1,925,260 | +0.17(+0.57%) |
May 03, 2024 | 30.70 | 30.72 | 29.33 | 29.84 | 2,098,607 | -0.48(-1.58%) |
May 02, 2024 | 30.80 | 31.25 | 30.03 | 30.32 | 2,083,001 | -0.53(-1.72%) |
May 01, 2024 | 31.02 | 31.64 | 29.93 | 30.85 | 3,144,109 | -0.12(-0.39%) |
Apr 30, 2024 | 31.53 | 32.01 | 30.96 | 30.97 | 1,964,233 | -0.82(-2.58%) |
Apr 29, 2024 | 32.30 | 32.51 | 31.72 | 31.79 | 1,205,732 | -0.11(-0.34%) |
Apr 26, 2024 | 32.00 | 32.54 | 31.73 | 31.90 | 1,065,950 | +0.06(+0.19%) |
Apr 25, 2024 | 31.15 | 31.86 | 31.09 | 31.84 | 1,989,589 | -0.09(-0.28%) |
Apr 24, 2024 | 31.82 | 32.08 | 31.12 | 31.93 | 1,962,688 | +0.54(+1.72%) |
Apr 23, 2024 | 31.76 | 32.24 | 30.84 | 31.39 | 2,942,872 | -0.10(-0.32%) |
Apr 22, 2024 | 33.26 | 33.68 | 30.07 | 31.49 | 10,153,203 | -3.70(-10.51%) |
Apr 19, 2024 | 35.09 | 35.92 | 34.66 | 35.19 | 2,127,802 | +0.11(+0.31%) |
Apr 18, 2024 | 34.66 | 35.58 | 34.55 | 35.08 | 1,513,499 | +0.40(+1.15%) |
Apr 17, 2024 | 35.32 | 35.68 | 34.09 | 34.68 | 1,817,144 | -0.34(-0.97%) |
Apr 16, 2024 | 35.84 | 36.49 | 34.85 | 35.02 | 4,248,113 | -0.96(-2.67%) |
Apr 15, 2024 | 37.50 | 38.00 | 34.48 | 35.98 | 9,440,523 | -2.50(-6.50%) |
Apr 12, 2024 | 38.47 | 39.80 | 37.75 | 38.48 | 9,032,187 | -0.33(-0.85%) |
Apr 11, 2024 | 38.00 | 38.82 | 37.10 | 38.81 | 8,953,404 | +1.11(+2.94%) |
Apr 10, 2024 | 37.04 | 37.79 | 36.32 | 37.70 | 5,437,556 | -0.45(-1.18%) |
Apr 09, 2024 | 38.18 | 38.58 | 37.92 | 38.15 | 2,891,126 | -0.10(-0.26%) |
Apr 08, 2024 | 36.66 | 38.31 | 36.66 | 38.25 | 2,599,682 | +1.59(+4.34%) |
Apr 05, 2024 | 35.41 | 36.87 | 35.41 | 36.66 | 1,741,346 | +0.99(+2.78%) |
Apr 04, 2024 | 35.80 | 36.60 | 35.61 | 35.67 | 1,225,918 | +0.30(+0.85%) |
Apr 03, 2024 | 35.26 | 35.90 | 35.03 | 35.37 | 1,668,120 | +0.51(+1.46%) |
Apr 02, 2024 | 34.76 | 34.99 | 33.76 | 34.86 | 1,265,761 | -0.34(-0.97%) |
Apr 01, 2024 | 34.95 | 35.27 | 34.55 | 35.20 | 900,383 | +0.20(+0.57%) |
Mar 28, 2024 | 35.54 | 35.00 | 35.00 | 35.00 | 1,387,714 | -0.51(-1.44%) |
Mar 27, 2024 | 36.27 | 36.39 | 34.73 | 35.51 | 1,421,919 | -0.45(-1.25%) |
Mar 26, 2024 | 36.51 | 36.61 | 35.94 | 35.96 | 978,660 | -0.26(-0.72%) |
Mar 25, 2024 | 36.40 | 36.47 | 35.87 | 36.22 | 971,535 | -0.43(-1.17%) |
Mar 22, 2024 | 35.95 | 36.81 | 35.82 | 36.65 | 1,118,535 | +0.52(+1.44%) |
Mar 21, 2024 | 35.92 | 36.57 | 35.65 | 36.13 | 1,125,096 | +0.61(+1.72%) |
Mar 20, 2024 | 35.00 | 35.71 | 34.64 | 35.52 | 999,404 | +0.80(+2.30%) |
Mar 19, 2024 | 34.57 | 34.90 | 34.02 | 34.72 | 1,225,339 | -0.13(-0.37%) |
Mar 18, 2024 | 34.49 | 35.13 | 34.29 | 34.85 | 1,526,298 | +0.60(+1.75%) |
Mar 15, 2024 | 33.67 | 34.34 | 33.33 | 34.25 | 1,925,908 | +0.35(+1.03%) |
Mar 14, 2024 | 34.10 | 34.32 | 33.56 | 33.90 | 1,178,389 | -0.14(-0.41%) |
Mar 13, 2024 | 33.08 | 34.15 | 33.07 | 34.04 | 992,282 | +0.98(+2.96%) |
Mar 12, 2024 | 31.99 | 33.08 | 31.78 | 33.06 | 573,795 | +1.15(+3.60%) |
Mar 11, 2024 | 31.67 | 31.96 | 31.37 | 31.91 | 405,071 | +0.08(+0.25%) |
Mar 08, 2024 | 31.94 | 32.49 | 31.47 | 31.83 | 873,992 | -0.28(-0.87%) |
Mar 07, 2024 | 32.00 | 32.42 | 31.66 | 32.11 | 1,022,881 | +0.23(+0.72%) |
Mar 06, 2024 | 32.03 | 32.15 | 31.51 | 31.88 | 865,172 | +0.18(+0.57%) |
Mar 05, 2024 | 31.64 | 31.75 | 31.05 | 31.70 | 1,084,484 | -0.35(-1.09%) |
Mar 04, 2024 | 32.31 | 32.44 | 31.85 | 32.05 | 1,270,023 | -0.41(-1.26%) |