Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 35.27 | 35.32 | 33.66 | 33.66 | 1,204 | -1.59(-4.51%) |
May 22, 2024 | 33.73 | 35.25 | 33.73 | 35.25 | 1,534 | -0.55(-1.54%) |
May 21, 2024 | 35.83 | 35.83 | 34.45 | 35.80 | 1,361 | +0.05(+0.14%) |
May 20, 2024 | 35.88 | 36.00 | 35.16 | 35.75 | 3,714 | +0.64(+1.82%) |
May 17, 2024 | 37.20 | 37.20 | 35.11 | 35.11 | 49,936 | -0.51(-1.43%) |
May 16, 2024 | 35.35 | 36.00 | 34.63 | 35.62 | 35,443 | +0.59(+1.70%) |
May 15, 2024 | 34.48 | 36.06 | 34.48 | 35.02 | 15,603 | -0.30(-0.86%) |
May 14, 2024 | 35.51 | 35.67 | 34.50 | 35.33 | 2,713 | -0.34(-0.95%) |
May 13, 2024 | 35.68 | 35.84 | 34.95 | 35.67 | 3,287 | +1.44(+4.21%) |
May 10, 2024 | 34.23 | 35.08 | 34.23 | 34.23 | 1,198 | +0.43(+1.27%) |
May 09, 2024 | 32.42 | 33.97 | 32.42 | 33.80 | 22,292 | -0.11(-0.32%) |
May 08, 2024 | 34.90 | 34.90 | 33.86 | 33.91 | 2,656 | -1.12(-3.20%) |
May 07, 2024 | 35.08 | 35.21 | 34.57 | 35.03 | 1,274 | -1.19(-3.29%) |
May 06, 2024 | 36.97 | 36.97 | 35.13 | 36.22 | 6,112 | -0.19(-0.52%) |
May 03, 2024 | 36.64 | 36.80 | 35.05 | 36.41 | 9,800 | +1.23(+3.50%) |
May 02, 2024 | 36.06 | 36.36 | 35.18 | 35.18 | 2,082 | +0.83(+2.42%) |
May 01, 2024 | 34.27 | 34.84 | 34.16 | 34.35 | 1,106 | +1.06(+3.18%) |
Apr 30, 2024 | 33.61 | 33.61 | 33.00 | 33.29 | 47,086 | +0.51(+1.55%) |
Apr 29, 2024 | 32.47 | 32.78 | 32.42 | 32.78 | 9,193 | +0.93(+2.93%) |
Apr 26, 2024 | 32.64 | 32.64 | 31.21 | 31.85 | 3,668 | +1.55(+5.12%) |
Apr 25, 2024 | 30.99 | 31.45 | 30.17 | 30.30 | 1,757 | -0.69(-2.23%) |
Apr 24, 2024 | 30.84 | 30.99 | 29.82 | 30.99 | 972 | +0.18(+0.58%) |
Apr 23, 2024 | 29.64 | 30.81 | 29.17 | 30.81 | 88,284 | +0.36(+1.18%) |
Apr 22, 2024 | 30.62 | 30.78 | 29.42 | 30.45 | 2,153 | +0.15(+0.50%) |
Apr 19, 2024 | 29.96 | 30.56 | 29.96 | 30.30 | 1,076,267 | +0.55(+1.85%) |
Apr 18, 2024 | 28.54 | 29.96 | 28.54 | 29.75 | 17,305 | +1.53(+5.42%) |
Apr 17, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 9,596 | -0.58(-2.01%) |
Apr 16, 2024 | 30.49 | 30.49 | 28.73 | 28.80 | 1,674 | -0.14(-0.48%) |
Apr 15, 2024 | 28.96 | 30.06 | 28.94 | 28.94 | 1,539 | -0.48(-1.63%) |
Apr 12, 2024 | 29.60 | 29.60 | 29.42 | 29.42 | 972 | +0.81(+2.83%) |
Apr 11, 2024 | 28.77 | 28.77 | 28.61 | 28.61 | 939 | -0.42(-1.45%) |
Apr 10, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 475 | -1.32(-4.35%) |
Apr 09, 2024 | 30.51 | 31.50 | 30.35 | 30.35 | 2,395 | -1.27(-4.02%) |
Apr 08, 2024 | 31.46 | 31.62 | 31.46 | 31.62 | 1,070 | +0.73(+2.38%) |
Apr 05, 2024 | 30.89 | 30.89 | 30.80 | 30.89 | 1,340 | +0.14(+0.44%) |
Apr 04, 2024 | 31.82 | 31.82 | 30.75 | 30.75 | 5,649 | +0.44(+1.45%) |
Apr 03, 2024 | 32.09 | 32.25 | 30.00 | 30.31 | 2,000 | -0.70(-2.26%) |
Apr 02, 2024 | 30.56 | 31.17 | 30.31 | 31.01 | 1,640 | -0.43(-1.37%) |
Apr 01, 2024 | 31.55 | 32.60 | 30.95 | 31.44 | 3,217 | -0.97(-2.99%) |
Mar 28, 2024 | 31.81 | 32.41 | 31.81 | 32.41 | 1,437 | +0.00(+0.00%) |
Mar 27, 2024 | 33.43 | 33.59 | 32.30 | 32.41 | 2,387 | +0.41(+1.28%) |
Mar 26, 2024 | 32.55 | 32.55 | 32.00 | 32.00 | 1,194 | -0.55(-1.69%) |
Mar 25, 2024 | 32.42 | 32.58 | 32.39 | 32.55 | 1,570 | +0.77(+2.42%) |
Mar 22, 2024 | 31.93 | 33.05 | 31.78 | 31.78 | 1,262 | +0.08(+0.25%) |
Mar 21, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 638 | -1.11(-3.38%) |
Mar 20, 2024 | 32.06 | 32.81 | 31.90 | 32.81 | 1,395 | +1.08(+3.40%) |
Mar 19, 2024 | 31.89 | 31.89 | 31.73 | 31.73 | 712 | -0.68(-2.10%) |
Mar 18, 2024 | 32.50 | 33.93 | 32.41 | 32.41 | 1,596 | +1.42(+4.58%) |
Mar 15, 2024 | 33.47 | 33.63 | 30.99 | 30.99 | 1,070 | -1.30(-4.03%) |
Mar 14, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 641 | +0.43(+1.35%) |
Mar 13, 2024 | 31.57 | 31.86 | 31.08 | 31.86 | 3,338 | +0.29(+0.92%) |
Mar 12, 2024 | 32.81 | 33.02 | 31.57 | 31.57 | 1,463 | -0.74(-2.29%) |
Mar 11, 2024 | 33.00 | 33.65 | 32.31 | 32.31 | 2,538 | -1.39(-4.12%) |
Mar 08, 2024 | 33.09 | 33.81 | 32.38 | 33.70 | 2,078 | +1.04(+3.18%) |
Mar 07, 2024 | 33.49 | 33.49 | 32.11 | 32.66 | 1,294 | +0.39(+1.21%) |
Mar 06, 2024 | 34.02 | 34.02 | 32.11 | 32.27 | 2,081 | -0.51(-1.56%) |
Mar 05, 2024 | 32.88 | 33.80 | 32.72 | 32.78 | 13,700 | +0.27(+0.83%) |