Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 35.09 | 35.23 | 34.40 | 34.50 | 248,193 | -0.59(-1.68%) |
May 21, 2024 | 35.18 | 35.43 | 35.08 | 35.09 | 98,734 | -0.16(-0.45%) |
May 20, 2024 | 35.74 | 35.95 | 35.24 | 35.25 | 129,694 | -0.47(-1.32%) |
May 17, 2024 | 35.69 | 36.06 | 35.67 | 35.72 | 223,876 | +0.09(+0.25%) |
May 16, 2024 | 35.70 | 35.96 | 35.56 | 35.63 | 180,631 | -0.18(-0.50%) |
May 15, 2024 | 35.80 | 35.97 | 35.57 | 35.81 | 208,722 | +0.14(+0.39%) |
May 14, 2024 | 35.65 | 35.84 | 35.53 | 35.67 | 113,659 | +0.34(+0.96%) |
May 13, 2024 | 35.52 | 35.70 | 35.22 | 35.33 | 192,469 | +0.06(+0.17%) |
May 10, 2024 | 35.39 | 35.46 | 34.98 | 35.27 | 95,885 | -0.03(-0.08%) |
May 09, 2024 | 35.20 | 35.50 | 35.12 | 35.30 | 160,147 | +0.03(+0.09%) |
May 08, 2024 | 34.66 | 35.39 | 34.50 | 35.27 | 206,077 | +0.16(+0.46%) |
May 07, 2024 | 35.30 | 35.59 | 35.10 | 35.11 | 195,028 | -0.11(-0.31%) |
May 06, 2024 | 35.28 | 35.44 | 35.01 | 35.22 | 231,026 | +0.29(+0.83%) |
May 03, 2024 | 35.06 | 35.55 | 34.75 | 34.93 | 273,623 | +0.25(+0.71%) |
May 02, 2024 | 34.34 | 34.84 | 33.87 | 34.68 | 253,459 | +0.72(+2.12%) |
May 01, 2024 | 33.58 | 34.50 | 33.58 | 33.96 | 261,931 | +0.39(+1.15%) |
Apr 30, 2024 | 33.28 | 33.75 | 33.23 | 33.58 | 177,738 | -0.02(-0.06%) |
Apr 29, 2024 | 33.80 | 33.91 | 33.59 | 33.60 | 295,226 | -0.04(-0.12%) |
Apr 26, 2024 | 33.91 | 34.13 | 33.57 | 33.64 | 178,038 | -0.06(-0.18%) |
Apr 25, 2024 | 33.43 | 33.86 | 33.06 | 33.70 | 313,644 | +0.45(+1.37%) |
Apr 24, 2024 | 31.85 | 33.25 | 31.64 | 33.24 | 280,456 | +1.61(+5.09%) |
Apr 23, 2024 | 31.21 | 31.83 | 31.21 | 31.63 | 146,669 | +0.20(+0.63%) |
Apr 22, 2024 | 30.83 | 31.57 | 30.70 | 31.43 | 147,251 | +0.76(+2.48%) |
Apr 19, 2024 | 30.00 | 30.85 | 30.00 | 30.67 | 267,641 | +0.59(+1.97%) |
Apr 18, 2024 | 29.84 | 30.49 | 29.84 | 30.08 | 278,300 | +0.30(+0.99%) |
Apr 17, 2024 | 30.42 | 30.56 | 29.70 | 29.78 | 198,673 | -0.44(-1.47%) |
Apr 16, 2024 | 30.24 | 30.43 | 29.99 | 30.23 | 140,086 | -0.29(-0.94%) |
Apr 15, 2024 | 30.33 | 30.69 | 30.25 | 30.52 | 193,780 | +0.23(+0.75%) |
Apr 12, 2024 | 30.37 | 30.39 | 30.12 | 30.29 | 105,430 | -0.30(-0.97%) |
Apr 11, 2024 | 30.54 | 30.75 | 30.37 | 30.58 | 163,147 | +0.03(+0.10%) |
Apr 10, 2024 | 30.90 | 30.90 | 30.22 | 30.56 | 204,187 | -1.18(-3.70%) |
Apr 09, 2024 | 31.52 | 31.75 | 31.42 | 31.73 | 195,309 | +0.39(+1.26%) |
Apr 08, 2024 | 31.11 | 31.54 | 31.11 | 31.34 | 111,899 | +0.30(+0.95%) |
Apr 05, 2024 | 30.88 | 31.15 | 30.72 | 31.04 | 105,264 | +0.16(+0.51%) |
Apr 04, 2024 | 31.41 | 31.67 | 30.87 | 30.88 | 197,703 | -0.11(-0.35%) |
Apr 03, 2024 | 31.08 | 31.39 | 30.92 | 30.99 | 185,355 | -0.35(-1.10%) |
Apr 02, 2024 | 31.05 | 31.35 | 30.95 | 31.34 | 136,305 | -0.05(-0.16%) |