Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 32.47 | 32.53 | 30.32 | 30.82 | 512,467 | -1.81(-5.55%) |
May 22, 2024 | 33.46 | 34.02 | 32.29 | 32.63 | 156,638 | -1.37(-4.03%) |
May 21, 2024 | 32.76 | 34.00 | 32.76 | 34.00 | 126,767 | +1.41(+4.33%) |
May 20, 2024 | 34.06 | 34.32 | 32.53 | 32.59 | 186,284 | -1.60(-4.68%) |
May 17, 2024 | 33.99 | 34.30 | 33.98 | 34.19 | 87,968 | +0.35(+1.03%) |
May 16, 2024 | 34.20 | 34.47 | 33.65 | 33.84 | 139,344 | -0.66(-1.91%) |
May 15, 2024 | 34.00 | 34.50 | 33.74 | 34.50 | 315,439 | +1.25(+3.76%) |
May 14, 2024 | 32.46 | 33.52 | 32.46 | 33.25 | 191,729 | +0.93(+2.88%) |
May 13, 2024 | 32.89 | 33.11 | 32.14 | 32.32 | 156,536 | -0.41(-1.25%) |
May 10, 2024 | 32.60 | 32.89 | 32.43 | 32.73 | 116,259 | +0.46(+1.43%) |
May 09, 2024 | 31.04 | 32.30 | 31.04 | 32.27 | 110,453 | +0.83(+2.64%) |
May 08, 2024 | 30.46 | 31.75 | 30.29 | 31.44 | 132,005 | +0.64(+2.08%) |
May 07, 2024 | 31.28 | 31.61 | 30.67 | 30.80 | 166,776 | -0.18(-0.58%) |
May 06, 2024 | 30.72 | 31.10 | 30.43 | 30.98 | 166,112 | +0.90(+2.99%) |
May 03, 2024 | 30.23 | 30.70 | 29.91 | 30.08 | 160,319 | +0.53(+1.79%) |
May 02, 2024 | 29.96 | 30.02 | 28.80 | 29.55 | 128,475 | +0.62(+2.14%) |
May 01, 2024 | 28.54 | 30.23 | 28.48 | 28.93 | 362,838 | +0.28(+0.98%) |
Apr 30, 2024 | 29.25 | 29.64 | 28.56 | 28.65 | 212,642 | -1.18(-3.96%) |
Apr 29, 2024 | 29.90 | 30.38 | 29.50 | 29.83 | 200,672 | +0.07(+0.24%) |
Apr 26, 2024 | 29.18 | 30.37 | 29.18 | 29.76 | 432,433 | +0.20(+0.68%) |
Apr 25, 2024 | 29.73 | 30.46 | 28.71 | 29.56 | 350,319 | -0.85(-2.80%) |
Apr 24, 2024 | 29.63 | 30.62 | 29.51 | 30.41 | 587,087 | +0.08(+0.26%) |
Apr 23, 2024 | 29.33 | 30.56 | 29.23 | 30.33 | 498,359 | +1.15(+3.94%) |
Apr 22, 2024 | 27.60 | 29.53 | 27.38 | 29.18 | 626,928 | +1.88(+6.89%) |
Apr 19, 2024 | 26.23 | 27.65 | 26.10 | 27.30 | 360,404 | +1.32(+5.08%) |
Apr 18, 2024 | 25.69 | 26.66 | 25.26 | 25.98 | 279,106 | +0.62(+2.44%) |
Apr 17, 2024 | 25.59 | 26.11 | 25.05 | 25.36 | 583,117 | +0.04(+0.16%) |
Apr 16, 2024 | 26.22 | 26.23 | 24.70 | 25.32 | 1,023,718 | -0.75(-2.88%) |
Apr 15, 2024 | 26.98 | 28.01 | 25.68 | 26.07 | 773,744 | +0.30(+1.16%) |
Apr 12, 2024 | 26.23 | 26.65 | 25.38 | 25.77 | 653,002 | -1.43(-5.26%) |
Apr 11, 2024 | 28.06 | 28.06 | 26.56 | 27.20 | 637,487 | -0.73(-2.61%) |
Apr 10, 2024 | 28.80 | 29.12 | 27.48 | 27.93 | 893,286 | -2.43(-8.00%) |
Apr 09, 2024 | 30.30 | 30.75 | 29.26 | 30.36 | 320,811 | +0.19(+0.63%) |
Apr 08, 2024 | 29.51 | 30.43 | 29.47 | 30.17 | 303,608 | +0.84(+2.86%) |
Apr 05, 2024 | 28.55 | 29.60 | 28.30 | 29.33 | 218,929 | +0.48(+1.66%) |
Apr 04, 2024 | 30.14 | 30.49 | 28.56 | 28.85 | 208,633 | -0.72(-2.43%) |
Apr 03, 2024 | 29.61 | 30.53 | 29.17 | 29.57 | 270,836 | -0.03(-0.10%) |
Apr 02, 2024 | 29.71 | 30.30 | 29.46 | 29.60 | 219,347 | -0.86(-2.82%) |