Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.73 | 35.83 | 34.73 | 35.27 | 32,515 | +0.38(+1.09%) |
May 21, 2024 | 34.91 | 35.22 | 34.21 | 34.89 | 20,835 | -0.17(-0.48%) |
May 20, 2024 | 34.52 | 35.25 | 33.87 | 35.06 | 67,031 | +0.44(+1.27%) |
May 17, 2024 | 34.38 | 34.80 | 34.15 | 34.62 | 36,940 | +0.54(+1.58%) |
May 16, 2024 | 33.72 | 34.24 | 33.48 | 34.08 | 38,885 | +0.52(+1.55%) |
May 15, 2024 | 33.34 | 34.16 | 32.98 | 33.56 | 183,250 | +0.56(+1.70%) |
May 14, 2024 | 32.61 | 33.36 | 32.40 | 33.00 | 56,626 | +0.55(+1.69%) |
May 13, 2024 | 32.35 | 32.74 | 31.96 | 32.45 | 50,046 | +0.29(+0.90%) |
May 10, 2024 | 32.25 | 32.62 | 31.68 | 32.16 | 30,337 | -0.16(-0.50%) |
May 09, 2024 | 31.48 | 32.75 | 31.48 | 32.32 | 51,108 | +0.73(+2.31%) |
May 08, 2024 | 31.47 | 31.69 | 30.98 | 31.59 | 32,312 | -0.28(-0.88%) |
May 07, 2024 | 31.65 | 32.77 | 31.65 | 31.87 | 32,406 | -0.61(-1.88%) |
May 06, 2024 | 32.50 | 32.67 | 31.88 | 32.48 | 54,228 | -0.01(-0.03%) |
May 03, 2024 | 35.21 | 35.21 | 32.34 | 32.49 | 90,444 | -2.06(-5.96%) |
May 02, 2024 | 34.36 | 35.50 | 32.89 | 34.55 | 380,999 | +1.22(+3.66%) |
May 01, 2024 | 27.88 | 34.36 | 27.00 | 33.33 | 256,569 | +7.64(+29.74%) |
Apr 30, 2024 | 25.54 | 25.87 | 25.17 | 25.69 | 65,825 | -0.16(-0.62%) |
Apr 29, 2024 | 26.52 | 26.60 | 25.76 | 25.85 | 23,946 | -0.32(-1.22%) |
Apr 26, 2024 | 26.03 | 26.68 | 25.80 | 26.17 | 22,671 | +0.00(+0.00%) |
Apr 25, 2024 | 25.74 | 26.22 | 25.22 | 26.17 | 31,837 | +0.10(+0.38%) |
Apr 24, 2024 | 26.86 | 26.86 | 25.85 | 26.07 | 62,844 | -0.85(-3.16%) |
Apr 23, 2024 | 25.56 | 27.00 | 25.35 | 26.92 | 52,914 | +1.53(+6.03%) |
Apr 22, 2024 | 26.52 | 26.56 | 25.26 | 25.39 | 116,361 | -1.10(-4.15%) |
Apr 19, 2024 | 26.24 | 27.09 | 26.22 | 26.49 | 54,909 | +0.10(+0.38%) |
Apr 18, 2024 | 26.52 | 26.92 | 26.39 | 26.39 | 140,406 | -0.13(-0.49%) |
Apr 17, 2024 | 26.73 | 26.73 | 26.39 | 26.52 | 443,034 | -0.08(-0.30%) |
Apr 16, 2024 | 26.30 | 26.86 | 26.25 | 26.60 | 155,354 | +0.18(+0.68%) |
Apr 15, 2024 | 27.27 | 27.28 | 26.25 | 26.42 | 232,337 | -0.58(-2.15%) |
Apr 12, 2024 | 27.54 | 27.97 | 26.86 | 27.00 | 79,493 | -0.68(-2.46%) |
Apr 11, 2024 | 27.59 | 27.74 | 27.10 | 27.68 | 156,906 | +0.04(+0.14%) |
Apr 10, 2024 | 27.32 | 27.86 | 26.99 | 27.64 | 53,666 | -0.11(-0.40%) |
Apr 09, 2024 | 27.86 | 28.02 | 27.23 | 27.75 | 48,073 | +0.26(+0.95%) |
Apr 08, 2024 | 27.35 | 27.80 | 27.35 | 27.49 | 27,672 | +0.41(+1.51%) |
Apr 05, 2024 | 27.04 | 27.43 | 26.83 | 27.08 | 290,234 | -0.10(-0.37%) |
Apr 04, 2024 | 27.39 | 27.94 | 27.18 | 27.18 | 23,912 | +0.22(+0.82%) |
Apr 03, 2024 | 26.67 | 27.36 | 26.50 | 26.96 | 34,471 | -0.01(-0.04%) |
Apr 02, 2024 | 27.60 | 27.60 | 26.51 | 26.97 | 62,371 | -0.93(-3.33%) |