Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.51 | 34.04 | 33.25 | 34.01 | 167,618 | +0.71(+2.13%) |
May 30, 2024 | 33.00 | 33.47 | 32.79 | 33.30 | 77,413 | +0.59(+1.80%) |
May 29, 2024 | 32.89 | 33.08 | 32.49 | 32.71 | 107,693 | -0.76(-2.27%) |
May 28, 2024 | 33.75 | 33.82 | 33.09 | 33.47 | 108,034 | -0.16(-0.48%) |
May 24, 2024 | 33.49 | 33.73 | 33.23 | 33.63 | 87,251 | +0.40(+1.20%) |
May 23, 2024 | 33.76 | 33.76 | 32.90 | 33.23 | 209,956 | -0.29(-0.87%) |
May 22, 2024 | 34.43 | 34.53 | 33.22 | 33.52 | 161,805 | -1.09(-3.15%) |
May 21, 2024 | 34.58 | 34.95 | 34.34 | 34.61 | 81,304 | -0.07(-0.20%) |
May 20, 2024 | 35.00 | 35.46 | 34.64 | 34.68 | 170,570 | -0.29(-0.83%) |
May 17, 2024 | 34.61 | 35.41 | 34.52 | 34.97 | 163,401 | +0.60(+1.75%) |
May 16, 2024 | 34.74 | 35.22 | 34.31 | 34.37 | 131,816 | -0.50(-1.43%) |
May 15, 2024 | 34.24 | 35.16 | 34.08 | 34.87 | 187,895 | +1.23(+3.66%) |
May 14, 2024 | 34.07 | 34.09 | 33.51 | 33.64 | 130,287 | -0.09(-0.27%) |
May 13, 2024 | 34.34 | 34.47 | 33.72 | 33.73 | 129,682 | -0.28(-0.82%) |
May 10, 2024 | 34.78 | 34.88 | 33.85 | 34.01 | 164,276 | -0.76(-2.19%) |
May 09, 2024 | 34.08 | 35.00 | 34.06 | 34.77 | 178,205 | +0.97(+2.87%) |
May 08, 2024 | 33.82 | 34.07 | 33.32 | 33.80 | 164,835 | -0.36(-1.05%) |
May 07, 2024 | 34.56 | 34.75 | 34.15 | 34.16 | 212,822 | -0.35(-1.01%) |
May 06, 2024 | 33.93 | 34.80 | 33.60 | 34.51 | 242,060 | +0.94(+2.80%) |
May 03, 2024 | 33.17 | 34.33 | 32.88 | 33.57 | 326,296 | +1.24(+3.84%) |
May 02, 2024 | 31.89 | 32.50 | 31.58 | 32.33 | 215,828 | +1.15(+3.69%) |
May 01, 2024 | 31.13 | 31.83 | 30.93 | 31.18 | 167,994 | +0.19(+0.61%) |
Apr 30, 2024 | 31.17 | 31.36 | 30.89 | 30.99 | 265,222 | -0.54(-1.71%) |
Apr 29, 2024 | 31.43 | 31.60 | 31.20 | 31.53 | 210,781 | +0.20(+0.64%) |
Apr 26, 2024 | 31.21 | 31.66 | 31.07 | 31.33 | 206,008 | +0.02(+0.06%) |
Apr 25, 2024 | 30.66 | 31.59 | 30.28 | 31.31 | 338,207 | +0.16(+0.51%) |
Apr 24, 2024 | 31.38 | 32.37 | 30.64 | 31.15 | 350,338 | -0.32(-1.02%) |
Apr 23, 2024 | 31.06 | 32.11 | 30.96 | 31.47 | 271,720 | +0.28(+0.90%) |
Apr 22, 2024 | 31.72 | 31.79 | 30.52 | 31.19 | 437,756 | -0.42(-1.33%) |
Apr 19, 2024 | 31.36 | 32.22 | 31.12 | 31.61 | 558,310 | +0.31(+0.99%) |
Apr 18, 2024 | 33.80 | 34.03 | 30.73 | 31.30 | 853,769 | -2.86(-8.37%) |
Apr 17, 2024 | 36.53 | 36.53 | 34.02 | 34.16 | 493,802 | -1.98(-5.48%) |
Apr 16, 2024 | 36.52 | 36.52 | 35.63 | 36.14 | 211,209 | -0.79(-2.14%) |
Apr 15, 2024 | 37.58 | 37.94 | 36.62 | 36.93 | 208,615 | -0.65(-1.73%) |
Apr 12, 2024 | 37.78 | 37.89 | 37.08 | 37.58 | 146,749 | -0.38(-1.00%) |
Apr 11, 2024 | 37.62 | 38.15 | 37.33 | 37.96 | 210,103 | +0.59(+1.58%) |
Apr 10, 2024 | 39.47 | 39.60 | 37.04 | 37.37 | 427,893 | -3.38(-8.29%) |
Apr 09, 2024 | 39.77 | 40.79 | 39.67 | 40.75 | 267,850 | +1.17(+2.96%) |
Apr 08, 2024 | 39.57 | 39.98 | 39.14 | 39.58 | 165,200 | +0.34(+0.87%) |
Apr 05, 2024 | 38.47 | 39.60 | 38.44 | 39.24 | 229,172 | +0.68(+1.76%) |
Apr 04, 2024 | 39.96 | 40.29 | 38.29 | 38.56 | 280,553 | -1.05(-2.65%) |
Apr 03, 2024 | 38.20 | 39.74 | 38.04 | 39.61 | 274,407 | +0.97(+2.51%) |
Apr 02, 2024 | 39.27 | 39.28 | 37.93 | 38.64 | 277,282 | -1.16(-2.91%) |
Apr 01, 2024 | 40.33 | 40.86 | 39.47 | 39.80 | 260,587 | -0.39(-0.97%) |
Mar 28, 2024 | 39.51 | 40.92 | 39.43 | 40.19 | 348,822 | +0.76(+1.93%) |
Mar 27, 2024 | 37.42 | 40.46 | 37.11 | 39.43 | 555,549 | +2.34(+6.31%) |
Mar 26, 2024 | 37.09 | 37.46 | 37.01 | 37.09 | 183,928 | +0.14(+0.38%) |
Mar 25, 2024 | 36.94 | 37.70 | 36.94 | 36.95 | 139,065 | +0.08(+0.22%) |
Mar 22, 2024 | 37.49 | 37.52 | 36.86 | 36.87 | 144,971 | -0.44(-1.18%) |
Mar 21, 2024 | 37.59 | 37.79 | 37.22 | 37.31 | 328,966 | +0.14(+0.38%) |
Mar 20, 2024 | 36.05 | 37.27 | 35.95 | 37.17 | 268,441 | +1.18(+3.28%) |
Mar 19, 2024 | 35.65 | 36.02 | 35.32 | 35.99 | 240,961 | +0.21(+0.59%) |
Mar 18, 2024 | 36.05 | 36.31 | 35.64 | 35.78 | 209,615 | -0.29(-0.80%) |
Mar 15, 2024 | 35.93 | 36.69 | 35.76 | 36.07 | 230,495 | -0.15(-0.41%) |
Mar 14, 2024 | 36.87 | 37.17 | 35.93 | 36.22 | 217,427 | -0.78(-2.11%) |
Mar 13, 2024 | 36.90 | 37.55 | 36.90 | 37.00 | 421,507 | +0.24(+0.65%) |
Mar 12, 2024 | 36.56 | 36.99 | 36.42 | 36.76 | 167,902 | +0.10(+0.27%) |
Mar 11, 2024 | 37.38 | 37.61 | 36.35 | 36.66 | 205,626 | -0.72(-1.93%) |
Mar 08, 2024 | 37.17 | 38.29 | 36.89 | 37.38 | 337,962 | +0.31(+0.84%) |
Mar 07, 2024 | 35.24 | 37.68 | 35.24 | 37.07 | 351,741 | +2.12(+6.07%) |
Mar 06, 2024 | 34.67 | 35.01 | 34.32 | 34.95 | 196,644 | +0.68(+1.98%) |
Mar 05, 2024 | 34.15 | 34.84 | 33.90 | 34.27 | 154,356 | +0.02(+0.06%) |
Mar 04, 2024 | 34.50 | 35.05 | 34.24 | 34.25 | 244,634 | -0.13(-0.38%) |