Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 35.20 | 35.83 | 35.07 | 35.76 | 661,132 | +0.30(+0.85%) |
May 21, 2024 | 35.22 | 35.46 | 35.03 | 35.46 | 785,521 | +0.10(+0.28%) |
May 20, 2024 | 35.48 | 35.96 | 35.35 | 35.36 | 412,263 | -0.21(-0.59%) |
May 17, 2024 | 35.02 | 35.62 | 34.63 | 35.57 | 496,268 | +0.64(+1.83%) |
May 16, 2024 | 34.60 | 34.95 | 34.48 | 34.93 | 501,817 | +0.36(+1.04%) |
May 15, 2024 | 34.41 | 35.08 | 34.01 | 34.57 | 700,110 | +0.59(+1.74%) |
May 14, 2024 | 35.05 | 35.05 | 33.88 | 33.98 | 390,297 | -0.38(-1.11%) |
May 13, 2024 | 35.01 | 35.06 | 34.25 | 34.36 | 398,461 | -0.37(-1.07%) |
May 10, 2024 | 34.99 | 35.40 | 34.34 | 34.73 | 366,634 | -0.24(-0.69%) |
May 09, 2024 | 34.21 | 35.04 | 34.09 | 34.97 | 477,038 | +0.80(+2.34%) |
May 08, 2024 | 33.71 | 34.47 | 33.52 | 34.17 | 569,814 | +0.24(+0.71%) |
May 07, 2024 | 33.90 | 34.18 | 33.59 | 33.93 | 693,042 | +0.12(+0.35%) |
May 06, 2024 | 33.76 | 34.14 | 33.51 | 33.81 | 543,622 | +0.45(+1.35%) |
May 03, 2024 | 33.18 | 33.62 | 33.00 | 33.36 | 618,408 | +0.82(+2.52%) |
May 02, 2024 | 31.60 | 32.65 | 31.28 | 32.54 | 678,752 | +1.31(+4.19%) |
May 01, 2024 | 30.80 | 31.88 | 29.30 | 31.23 | 1,357,283 | +0.76(+2.49%) |
Apr 30, 2024 | 30.82 | 31.04 | 30.41 | 30.47 | 767,712 | -0.69(-2.21%) |
Apr 29, 2024 | 31.47 | 31.64 | 30.94 | 31.16 | 434,634 | -0.14(-0.45%) |
Apr 26, 2024 | 31.70 | 31.76 | 31.15 | 31.30 | 331,147 | -0.33(-1.04%) |
Apr 25, 2024 | 31.50 | 31.69 | 30.99 | 31.63 | 556,781 | -0.15(-0.47%) |
Apr 24, 2024 | 31.60 | 31.83 | 31.20 | 31.78 | 458,882 | +0.10(+0.32%) |
Apr 23, 2024 | 31.30 | 32.06 | 31.30 | 31.68 | 537,030 | +0.38(+1.21%) |
Apr 22, 2024 | 30.88 | 31.81 | 30.74 | 31.30 | 553,367 | +0.43(+1.39%) |
Apr 19, 2024 | 29.79 | 30.96 | 29.79 | 30.87 | 752,104 | +0.96(+3.21%) |
Apr 18, 2024 | 29.72 | 30.10 | 29.43 | 29.91 | 799,031 | +0.25(+0.84%) |
Apr 17, 2024 | 29.11 | 30.06 | 28.92 | 29.66 | 1,135,421 | +0.76(+2.63%) |
Apr 16, 2024 | 29.14 | 29.24 | 28.47 | 28.90 | 1,345,500 | -0.47(-1.60%) |
Apr 15, 2024 | 30.03 | 30.30 | 29.09 | 29.37 | 1,231,742 | -0.69(-2.30%) |
Apr 12, 2024 | 30.71 | 30.95 | 29.88 | 30.06 | 869,848 | -0.91(-2.94%) |
Apr 11, 2024 | 31.78 | 31.93 | 30.95 | 30.97 | 1,587,384 | -0.74(-2.33%) |
Apr 10, 2024 | 32.70 | 32.99 | 31.46 | 31.71 | 952,405 | -1.84(-5.48%) |
Apr 09, 2024 | 33.73 | 34.01 | 33.37 | 33.55 | 380,956 | +0.14(+0.42%) |
Apr 08, 2024 | 33.84 | 33.93 | 33.13 | 33.41 | 558,459 | -0.26(-0.77%) |
Apr 05, 2024 | 32.80 | 33.72 | 32.64 | 33.67 | 587,290 | +0.65(+1.97%) |
Apr 04, 2024 | 33.96 | 34.05 | 33.01 | 33.02 | 514,984 | -0.47(-1.40%) |
Apr 03, 2024 | 34.47 | 34.89 | 33.30 | 33.49 | 976,337 | -1.31(-3.76%) |
Apr 02, 2024 | 35.20 | 35.30 | 34.18 | 34.80 | 684,777 | -0.85(-2.38%) |