Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.83 | 36.17 | 35.58 | 35.97 | 162,658 | +0.30(+0.84%) |
May 16, 2024 | 34.75 | 35.71 | 34.57 | 35.67 | 162,045 | +0.91(+2.62%) |
May 15, 2024 | 34.79 | 34.98 | 34.17 | 34.76 | 187,488 | +0.17(+0.49%) |
May 14, 2024 | 34.06 | 34.71 | 33.93 | 34.59 | 187,437 | +1.03(+3.06%) |
May 13, 2024 | 33.50 | 33.78 | 32.26 | 33.56 | 166,647 | +0.49(+1.47%) |
May 10, 2024 | 32.08 | 33.08 | 32.01 | 33.08 | 155,262 | +0.88(+2.72%) |
May 09, 2024 | 31.73 | 32.30 | 31.18 | 32.20 | 220,290 | +0.54(+1.70%) |
May 08, 2024 | 29.28 | 31.66 | 28.90 | 31.66 | 279,044 | +2.37(+8.09%) |
May 07, 2024 | 30.24 | 31.34 | 29.23 | 29.29 | 175,021 | -0.89(-2.94%) |
May 06, 2024 | 29.68 | 30.31 | 29.43 | 30.18 | 85,138 | +0.48(+1.61%) |
May 03, 2024 | 30.01 | 30.20 | 29.41 | 29.70 | 61,517 | +0.20(+0.67%) |
May 02, 2024 | 29.59 | 29.74 | 29.15 | 29.50 | 72,554 | +0.24(+0.82%) |
May 01, 2024 | 29.34 | 29.95 | 29.12 | 29.26 | 108,698 | -0.09(-0.31%) |
Apr 30, 2024 | 29.96 | 30.03 | 29.23 | 29.35 | 139,563 | -0.89(-2.93%) |
Apr 29, 2024 | 29.95 | 30.59 | 29.81 | 30.24 | 149,428 | +0.11(+0.36%) |
Apr 26, 2024 | 30.10 | 30.48 | 29.97 | 30.13 | 56,939 | -0.02(-0.07%) |
Apr 25, 2024 | 30.36 | 30.36 | 29.74 | 30.15 | 147,299 | -0.59(-1.91%) |
Apr 24, 2024 | 30.39 | 30.81 | 30.22 | 30.74 | 83,502 | +0.10(+0.33%) |
Apr 23, 2024 | 30.48 | 30.84 | 30.32 | 30.64 | 228,965 | +0.09(+0.29%) |
Apr 22, 2024 | 30.68 | 31.00 | 30.29 | 30.55 | 91,236 | +0.18(+0.59%) |
Apr 19, 2024 | 29.18 | 30.46 | 29.18 | 30.37 | 106,171 | +0.96(+3.25%) |
Apr 18, 2024 | 29.50 | 29.81 | 29.39 | 29.41 | 81,868 | +0.12(+0.41%) |
Apr 17, 2024 | 29.75 | 30.12 | 29.25 | 29.29 | 84,379 | -0.39(-1.31%) |
Apr 16, 2024 | 29.83 | 29.88 | 29.37 | 29.68 | 52,655 | -0.38(-1.26%) |
Apr 15, 2024 | 30.49 | 30.49 | 29.64 | 30.06 | 59,850 | -0.43(-1.40%) |
Apr 12, 2024 | 30.64 | 30.64 | 29.97 | 30.49 | 65,207 | -0.42(-1.35%) |
Apr 11, 2024 | 30.71 | 31.04 | 30.70 | 30.91 | 58,597 | +0.37(+1.21%) |
Apr 10, 2024 | 31.17 | 31.44 | 30.19 | 30.54 | 91,413 | -1.31(-4.13%) |
Apr 09, 2024 | 32.21 | 32.47 | 31.79 | 31.85 | 50,353 | -0.18(-0.56%) |
Apr 08, 2024 | 32.19 | 32.47 | 32.03 | 32.03 | 44,777 | +0.00(+0.00%) |
Apr 05, 2024 | 32.25 | 32.50 | 31.93 | 32.03 | 77,471 | -0.28(-0.86%) |
Apr 04, 2024 | 32.78 | 32.78 | 32.08 | 32.31 | 169,673 | -0.25(-0.76%) |
Apr 03, 2024 | 32.18 | 32.56 | 32.11 | 32.56 | 78,272 | +0.35(+1.08%) |
Apr 02, 2024 | 32.18 | 32.33 | 31.84 | 32.21 | 123,337 | -0.28(-0.86%) |
Apr 01, 2024 | 33.51 | 33.68 | 32.46 | 32.49 | 131,855 | -1.03(-3.06%) |
Mar 28, 2024 | 33.08 | 33.62 | 32.85 | 33.51 | 119,402 | +0.38(+1.14%) |
Mar 27, 2024 | 32.71 | 33.27 | 32.66 | 33.14 | 127,460 | +0.76(+2.34%) |
Mar 26, 2024 | 32.50 | 32.84 | 32.30 | 32.38 | 83,452 | +0.02(+0.06%) |
Mar 25, 2024 | 32.17 | 32.72 | 32.03 | 32.36 | 134,312 | +0.36(+1.12%) |
Mar 22, 2024 | 32.87 | 32.87 | 32.00 | 32.00 | 58,441 | -0.69(-2.10%) |
Mar 21, 2024 | 32.88 | 33.13 | 32.52 | 32.69 | 152,634 | -0.02(-0.06%) |
Mar 20, 2024 | 31.49 | 32.76 | 31.29 | 32.71 | 99,182 | +1.03(+3.24%) |
Mar 19, 2024 | 31.61 | 32.34 | 31.61 | 31.68 | 127,682 | -0.23(-0.72%) |
Mar 18, 2024 | 32.16 | 32.24 | 31.57 | 31.91 | 127,026 | +0.11(+0.34%) |
Mar 15, 2024 | 31.14 | 31.80 | 31.14 | 31.80 | 202,288 | +0.45(+1.43%) |
Mar 14, 2024 | 31.08 | 31.71 | 31.08 | 31.35 | 243,733 | +0.12(+0.38%) |
Mar 13, 2024 | 31.06 | 31.64 | 31.06 | 31.23 | 144,988 | +0.08(+0.26%) |
Mar 12, 2024 | 31.49 | 31.91 | 30.87 | 31.15 | 294,032 | -0.50(-1.57%) |
Mar 11, 2024 | 32.84 | 32.97 | 31.57 | 31.65 | 126,089 | -1.33(-4.04%) |
Mar 08, 2024 | 33.09 | 33.16 | 32.81 | 32.99 | 143,897 | +0.21(+0.64%) |
Mar 07, 2024 | 32.13 | 32.98 | 31.95 | 32.78 | 178,734 | +0.68(+2.11%) |
Mar 06, 2024 | 32.54 | 32.58 | 31.81 | 32.10 | 139,108 | -0.02(-0.06%) |
Mar 05, 2024 | 32.75 | 33.03 | 31.90 | 32.12 | 138,985 | -1.00(-3.02%) |
Mar 04, 2024 | 34.15 | 35.06 | 33.08 | 33.12 | 111,153 | -0.61(-1.82%) |