Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 35.21 | 35.56 | 35.02 | 35.44 | 67,282 | -0.32(-0.89%) |
May 17, 2024 | 35.40 | 35.94 | 35.25 | 35.76 | 57,864 | +0.42(+1.19%) |
May 16, 2024 | 35.27 | 35.57 | 34.98 | 35.34 | 48,255 | +0.21(+0.60%) |
May 15, 2024 | 34.76 | 35.13 | 34.30 | 35.13 | 63,112 | +1.13(+3.32%) |
May 14, 2024 | 33.56 | 34.10 | 33.55 | 34.00 | 47,366 | +0.46(+1.37%) |
May 13, 2024 | 33.31 | 33.87 | 33.31 | 33.54 | 69,585 | +0.72(+2.19%) |
May 10, 2024 | 33.22 | 33.31 | 32.66 | 32.82 | 97,726 | +0.17(+0.52%) |
May 09, 2024 | 32.30 | 32.65 | 32.05 | 32.65 | 49,146 | +0.39(+1.21%) |
May 08, 2024 | 31.66 | 32.35 | 31.66 | 32.26 | 57,644 | -0.05(-0.15%) |
May 07, 2024 | 32.41 | 32.57 | 32.23 | 32.31 | 62,717 | -0.64(-1.96%) |
May 06, 2024 | 32.86 | 32.95 | 32.66 | 32.95 | 70,786 | +0.10(+0.32%) |
May 03, 2024 | 32.53 | 32.88 | 32.18 | 32.85 | 80,365 | +0.90(+2.82%) |
May 02, 2024 | 30.93 | 32.17 | 30.62 | 31.95 | 110,273 | +2.22(+7.48%) |
May 01, 2024 | 29.72 | 30.61 | 29.55 | 29.73 | 99,439 | +0.12(+0.39%) |
Apr 30, 2024 | 30.03 | 30.32 | 29.57 | 29.61 | 53,816 | -1.31(-4.24%) |
Apr 29, 2024 | 30.52 | 30.93 | 30.37 | 30.92 | 72,493 | +0.91(+3.03%) |
Apr 26, 2024 | 29.80 | 30.05 | 29.75 | 30.01 | 66,501 | +0.96(+3.30%) |
Apr 25, 2024 | 28.15 | 29.15 | 28.06 | 29.05 | 74,672 | +0.14(+0.48%) |
Apr 24, 2024 | 29.08 | 29.15 | 28.64 | 28.91 | 51,560 | +0.24(+0.84%) |
Apr 23, 2024 | 28.06 | 28.68 | 28.00 | 28.67 | 65,699 | +0.69(+2.47%) |
Apr 22, 2024 | 27.28 | 28.07 | 27.19 | 27.98 | 64,766 | +0.91(+3.36%) |
Apr 19, 2024 | 27.12 | 27.25 | 26.83 | 27.07 | 40,548 | -0.39(-1.42%) |
Apr 18, 2024 | 27.57 | 27.88 | 27.32 | 27.46 | 45,861 | +0.34(+1.25%) |
Apr 17, 2024 | 27.67 | 27.67 | 26.89 | 27.12 | 42,704 | -0.05(-0.18%) |
Apr 16, 2024 | 27.23 | 27.39 | 26.95 | 27.17 | 106,274 | -1.17(-4.13%) |
Apr 15, 2024 | 29.35 | 29.35 | 28.18 | 28.34 | 75,941 | -0.54(-1.87%) |
Apr 12, 2024 | 29.77 | 29.77 | 28.71 | 28.88 | 118,746 | -2.17(-6.99%) |
Apr 11, 2024 | 31.07 | 31.24 | 30.49 | 31.05 | 41,092 | +0.59(+1.94%) |
Apr 10, 2024 | 30.84 | 30.84 | 30.14 | 30.46 | 109,941 | -1.40(-4.39%) |
Apr 09, 2024 | 31.71 | 32.00 | 31.38 | 31.86 | 43,625 | +0.61(+1.95%) |
Apr 08, 2024 | 31.21 | 31.37 | 31.11 | 31.25 | 32,793 | +0.63(+2.06%) |
Apr 05, 2024 | 30.38 | 30.74 | 30.14 | 30.62 | 33,667 | +0.18(+0.59%) |
Apr 04, 2024 | 31.62 | 31.84 | 30.38 | 30.44 | 95,996 | -0.40(-1.30%) |
Apr 03, 2024 | 30.29 | 31.02 | 30.21 | 30.84 | 27,587 | +0.13(+0.42%) |
Apr 02, 2024 | 30.71 | 31.11 | 30.58 | 30.71 | 37,790 | +0.21(+0.69%) |