Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 33.99 | 33.99 | 32.63 | 32.81 | 4,207 | -1.04(-3.06%) |
May 22, 2024 | 33.77 | 33.92 | 33.77 | 33.85 | 2,417 | -0.03(-0.09%) |
May 21, 2024 | 34.08 | 34.14 | 33.73 | 33.88 | 6,465 | -0.35(-1.02%) |
May 20, 2024 | 34.48 | 34.48 | 33.95 | 34.23 | 12,291 | +0.14(+0.40%) |
May 17, 2024 | 34.42 | 34.42 | 34.09 | 34.09 | 1,659 | -0.44(-1.28%) |
May 16, 2024 | 34.56 | 34.56 | 34.44 | 34.53 | 27,971 | -0.15(-0.45%) |
May 15, 2024 | 34.52 | 34.89 | 34.52 | 34.69 | 5,367 | +0.74(+2.18%) |
May 14, 2024 | 34.07 | 34.07 | 33.76 | 33.95 | 5,661 | +0.25(+0.75%) |
May 13, 2024 | 33.77 | 34.12 | 33.53 | 33.69 | 9,245 | +0.24(+0.71%) |
May 10, 2024 | 34.30 | 34.30 | 33.31 | 33.46 | 5,047 | -0.80(-2.35%) |
May 09, 2024 | 34.40 | 34.48 | 34.24 | 34.26 | 33,913 | -0.12(-0.34%) |
May 08, 2024 | 34.51 | 34.55 | 34.12 | 34.38 | 7,008 | -0.44(-1.26%) |
May 07, 2024 | 34.72 | 34.90 | 34.50 | 34.82 | 3,585 | +0.23(+0.66%) |
May 06, 2024 | 34.68 | 34.68 | 34.27 | 34.59 | 5,392 | +0.14(+0.41%) |
May 03, 2024 | 34.53 | 34.59 | 34.30 | 34.45 | 27,144 | +0.59(+1.74%) |
May 02, 2024 | 34.24 | 34.24 | 33.50 | 33.86 | 13,966 | +0.02(+0.06%) |
May 01, 2024 | 32.84 | 34.34 | 32.84 | 33.84 | 6,645 | +1.05(+3.20%) |
Apr 30, 2024 | 32.61 | 33.09 | 32.56 | 32.79 | 3,860 | -0.14(-0.41%) |
Apr 29, 2024 | 32.59 | 33.17 | 32.59 | 32.93 | 6,104 | +0.76(+2.37%) |
Apr 26, 2024 | 31.62 | 32.16 | 31.62 | 32.16 | 3,934 | +0.63(+2.01%) |
Apr 25, 2024 | 31.30 | 31.57 | 31.00 | 31.53 | 19,606 | -0.33(-1.04%) |
Apr 24, 2024 | 32.35 | 32.35 | 31.80 | 31.86 | 22,859 | -0.38(-1.16%) |
Apr 23, 2024 | 32.65 | 32.71 | 32.24 | 32.24 | 8,290 | +0.33(+1.03%) |
Apr 22, 2024 | 31.58 | 32.26 | 31.58 | 31.91 | 6,335 | +0.31(+0.99%) |
Apr 19, 2024 | 31.73 | 31.76 | 31.38 | 31.59 | 49,312 | -0.21(-0.67%) |
Apr 18, 2024 | 32.24 | 32.32 | 31.81 | 31.81 | 4,693 | -0.54(-1.68%) |
Apr 17, 2024 | 32.52 | 32.57 | 32.35 | 32.35 | 3,956 | -0.19(-0.60%) |
Apr 16, 2024 | 32.55 | 32.84 | 32.55 | 32.55 | 6,874 | -0.24(-0.74%) |
Apr 15, 2024 | 33.40 | 33.40 | 32.65 | 32.79 | 8,809 | -0.53(-1.58%) |
Apr 12, 2024 | 34.30 | 34.30 | 33.08 | 33.32 | 4,237 | -1.13(-3.28%) |
Apr 11, 2024 | 34.28 | 34.58 | 33.83 | 34.45 | 9,338 | +0.68(+2.01%) |
Apr 10, 2024 | 33.44 | 33.77 | 33.34 | 33.77 | 6,963 | -0.43(-1.26%) |
Apr 09, 2024 | 34.02 | 34.20 | 33.91 | 34.20 | 13,544 | +0.25(+0.72%) |
Apr 08, 2024 | 34.12 | 34.12 | 33.86 | 33.95 | 4,437 | -0.02(-0.07%) |
Apr 05, 2024 | 33.44 | 34.29 | 33.33 | 33.97 | 3,253 | +0.36(+1.06%) |
Apr 04, 2024 | 34.74 | 34.81 | 33.62 | 33.62 | 4,842 | -0.75(-2.17%) |
Apr 03, 2024 | 34.06 | 34.55 | 34.02 | 34.36 | 34,158 | +0.04(+0.11%) |
Apr 02, 2024 | 34.64 | 34.64 | 34.18 | 34.33 | 15,016 | -0.93(-2.64%) |
Apr 01, 2024 | 35.66 | 35.66 | 34.84 | 35.26 | 3,710 | -0.49(-1.38%) |
Mar 28, 2024 | 35.51 | 35.89 | 35.32 | 35.75 | 9,537 | +0.15(+0.42%) |
Mar 27, 2024 | 35.07 | 35.60 | 34.80 | 35.60 | 11,216 | +0.87(+2.51%) |
Mar 26, 2024 | 34.97 | 35.09 | 34.73 | 34.73 | 3,505 | +0.33(+0.96%) |
Mar 25, 2024 | 34.90 | 34.92 | 34.40 | 34.40 | 4,614 | -0.52(-1.49%) |
Mar 22, 2024 | 35.37 | 35.37 | 34.92 | 34.92 | 3,646 | -0.66(-1.85%) |
Mar 21, 2024 | 35.82 | 36.19 | 35.58 | 35.58 | 11,134 | -0.06(-0.17%) |
Mar 20, 2024 | 34.92 | 35.64 | 34.65 | 35.64 | 37,018 | +0.60(+1.71%) |
Mar 19, 2024 | 34.45 | 35.12 | 34.45 | 35.04 | 12,879 | +0.57(+1.65%) |
Mar 18, 2024 | 35.33 | 35.33 | 34.47 | 34.47 | 13,793 | -0.87(-2.46%) |
Mar 15, 2024 | 35.16 | 35.49 | 35.16 | 35.34 | 4,314 | +0.47(+1.35%) |
Mar 14, 2024 | 35.97 | 35.97 | 34.49 | 34.87 | 21,707 | -1.09(-3.03%) |
Mar 13, 2024 | 36.00 | 36.02 | 35.77 | 35.96 | 5,334 | +0.40(+1.12%) |
Mar 12, 2024 | 35.72 | 35.76 | 35.41 | 35.56 | 6,664 | -0.29(-0.80%) |
Mar 11, 2024 | 37.08 | 37.08 | 35.72 | 35.85 | 13,696 | -0.79(-2.15%) |
Mar 08, 2024 | 36.95 | 37.44 | 36.36 | 36.64 | 16,062 | -0.36(-0.98%) |
Mar 07, 2024 | 37.55 | 37.55 | 37.00 | 37.00 | 9,808 | -0.39(-1.05%) |
Mar 06, 2024 | 37.65 | 37.71 | 37.19 | 37.39 | 11,527 | +0.17(+0.47%) |
Mar 05, 2024 | 37.37 | 37.62 | 37.05 | 37.22 | 7,740 | -0.42(-1.12%) |
Mar 04, 2024 | 38.80 | 38.80 | 37.51 | 37.64 | 11,377 | -0.43(-1.12%) |