Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 36.93 | 37.61 | 35.60 | 36.18 | 916,204 | -1.10(-2.95%) |
May 20, 2024 | 36.67 | 37.83 | 35.99 | 37.28 | 869,850 | +0.61(+1.66%) |
May 17, 2024 | 36.90 | 37.34 | 36.37 | 36.67 | 555,273 | +0.06(+0.16%) |
May 16, 2024 | 36.58 | 36.90 | 35.85 | 36.61 | 509,463 | -0.23(-0.62%) |
May 15, 2024 | 35.59 | 37.10 | 35.51 | 36.84 | 656,064 | +1.37(+3.86%) |
May 14, 2024 | 34.50 | 35.86 | 34.04 | 35.47 | 814,623 | +0.82(+2.37%) |
May 13, 2024 | 36.24 | 36.24 | 34.22 | 34.65 | 753,976 | -0.32(-0.92%) |
May 10, 2024 | 35.79 | 36.25 | 34.90 | 34.97 | 660,578 | -0.54(-1.52%) |
May 09, 2024 | 35.68 | 36.29 | 34.63 | 35.51 | 625,329 | -0.54(-1.50%) |
May 08, 2024 | 36.38 | 37.29 | 35.49 | 36.05 | 1,332,730 | +0.40(+1.12%) |
May 07, 2024 | 37.01 | 37.75 | 35.15 | 35.65 | 1,382,201 | -1.15(-3.12%) |
May 06, 2024 | 34.79 | 36.87 | 34.75 | 36.80 | 2,109,278 | +2.48(+7.23%) |
May 03, 2024 | 32.06 | 34.45 | 32.06 | 34.32 | 1,481,726 | +2.43(+7.62%) |
May 02, 2024 | 32.90 | 32.90 | 31.65 | 31.89 | 873,351 | -0.48(-1.48%) |
May 01, 2024 | 32.11 | 32.90 | 31.02 | 32.37 | 532,520 | -0.06(-0.19%) |
Apr 30, 2024 | 31.65 | 33.59 | 31.40 | 32.43 | 2,045,012 | +1.17(+3.74%) |
Apr 29, 2024 | 30.65 | 31.68 | 30.28 | 31.26 | 554,679 | +0.56(+1.82%) |
Apr 26, 2024 | 30.00 | 30.70 | 29.35 | 30.70 | 967,866 | +1.21(+4.10%) |
Apr 25, 2024 | 28.90 | 30.13 | 28.32 | 29.49 | 712,531 | +0.42(+1.44%) |
Apr 24, 2024 | 30.77 | 30.77 | 29.01 | 29.07 | 936,739 | -1.46(-4.78%) |
Apr 23, 2024 | 30.84 | 31.85 | 30.39 | 30.53 | 857,573 | -0.49(-1.58%) |
Apr 22, 2024 | 28.76 | 31.22 | 28.17 | 31.02 | 1,323,972 | +2.56(+9.00%) |
Apr 19, 2024 | 28.17 | 29.02 | 27.99 | 28.46 | 863,749 | +0.43(+1.53%) |
Apr 18, 2024 | 27.45 | 28.46 | 27.45 | 28.03 | 617,618 | +0.35(+1.26%) |
Apr 17, 2024 | 28.49 | 28.57 | 27.19 | 27.68 | 765,648 | -0.09(-0.32%) |
Apr 16, 2024 | 27.39 | 28.02 | 26.63 | 27.77 | 1,220,305 | +0.17(+0.62%) |
Apr 15, 2024 | 29.62 | 30.10 | 27.52 | 27.60 | 1,573,799 | -2.01(-6.79%) |
Apr 12, 2024 | 30.00 | 30.28 | 29.23 | 29.61 | 1,531,211 | -0.16(-0.54%) |
Apr 11, 2024 | 29.01 | 29.85 | 28.68 | 29.77 | 1,529,266 | +0.92(+3.19%) |
Apr 10, 2024 | 28.64 | 29.26 | 28.09 | 28.85 | 1,669,029 | +0.19(+0.66%) |
Apr 09, 2024 | 29.00 | 30.16 | 27.99 | 28.66 | 3,765,639 | +0.93(+3.35%) |
Apr 08, 2024 | 27.49 | 28.72 | 27.33 | 27.73 | 1,590,670 | +0.37(+1.33%) |
Apr 05, 2024 | 26.08 | 27.37 | 25.80 | 27.36 | 679,607 | +1.56(+6.07%) |
Apr 04, 2024 | 26.21 | 26.61 | 25.66 | 25.80 | 828,625 | -0.30(-1.15%) |
Apr 03, 2024 | 24.79 | 26.23 | 24.71 | 26.10 | 906,156 | +1.18(+4.74%) |
Apr 02, 2024 | 25.35 | 25.83 | 24.66 | 24.92 | 405,545 | -0.86(-3.35%) |