Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.81 | 29.49 | 28.21 | 29.28 | 574,461 | +0.59(+2.06%) |
May 16, 2024 | 32.43 | 32.55 | 28.68 | 28.69 | 724,790 | -4.16(-12.66%) |
May 15, 2024 | 31.60 | 32.99 | 31.29 | 32.85 | 552,826 | +2.15(+7.00%) |
May 14, 2024 | 30.45 | 31.02 | 30.18 | 30.70 | 354,980 | +0.53(+1.76%) |
May 13, 2024 | 31.28 | 31.48 | 29.66 | 30.17 | 490,531 | -0.45(-1.47%) |
May 10, 2024 | 30.50 | 30.86 | 29.94 | 30.62 | 321,870 | +0.12(+0.39%) |
May 09, 2024 | 29.88 | 31.00 | 29.58 | 30.50 | 569,056 | +0.62(+2.07%) |
May 08, 2024 | 30.78 | 30.78 | 29.86 | 29.88 | 459,724 | -0.88(-2.86%) |
May 07, 2024 | 31.16 | 31.21 | 30.20 | 30.76 | 575,059 | -0.55(-1.76%) |
May 06, 2024 | 31.85 | 32.64 | 31.21 | 31.31 | 585,050 | +0.08(+0.26%) |
May 03, 2024 | 34.01 | 34.01 | 30.91 | 31.23 | 1,026,591 | -1.05(-3.25%) |
May 02, 2024 | 33.01 | 33.27 | 31.13 | 32.28 | 683,566 | -3.38(-9.48%) |
May 01, 2024 | 35.47 | 36.96 | 34.65 | 35.66 | 275,747 | +0.16(+0.45%) |
Apr 30, 2024 | 35.81 | 36.16 | 35.39 | 35.50 | 260,873 | -1.20(-3.27%) |
Apr 29, 2024 | 36.62 | 37.03 | 36.09 | 36.70 | 178,362 | +0.41(+1.13%) |
Apr 26, 2024 | 35.62 | 37.05 | 35.51 | 36.29 | 281,091 | +0.95(+2.69%) |
Apr 25, 2024 | 34.27 | 35.51 | 33.58 | 35.34 | 308,584 | -0.20(-0.56%) |
Apr 24, 2024 | 36.29 | 37.53 | 35.16 | 35.54 | 290,630 | -0.92(-2.52%) |
Apr 23, 2024 | 34.25 | 36.47 | 33.84 | 36.46 | 461,210 | +2.32(+6.80%) |
Apr 22, 2024 | 34.07 | 35.08 | 33.16 | 34.14 | 377,434 | +0.35(+1.04%) |
Apr 19, 2024 | 33.83 | 34.39 | 32.92 | 33.79 | 628,236 | -0.40(-1.17%) |
Apr 18, 2024 | 35.34 | 35.34 | 33.92 | 34.19 | 520,880 | -0.11(-0.32%) |
Apr 17, 2024 | 35.00 | 35.30 | 34.29 | 34.30 | 426,952 | -0.46(-1.32%) |
Apr 16, 2024 | 36.35 | 36.35 | 34.34 | 34.76 | 554,075 | -1.58(-4.35%) |
Apr 15, 2024 | 38.59 | 38.85 | 35.64 | 36.34 | 567,071 | -2.24(-5.81%) |
Apr 12, 2024 | 37.69 | 38.62 | 37.33 | 38.58 | 435,941 | +0.28(+0.73%) |
Apr 11, 2024 | 38.19 | 38.85 | 38.00 | 38.30 | 357,481 | +0.15(+0.39%) |
Apr 10, 2024 | 38.09 | 39.39 | 37.50 | 38.15 | 502,640 | -1.88(-4.70%) |
Apr 09, 2024 | 42.54 | 42.54 | 39.42 | 40.03 | 486,903 | -2.06(-4.89%) |
Apr 08, 2024 | 43.16 | 43.45 | 41.77 | 42.09 | 410,394 | -0.83(-1.93%) |
Apr 05, 2024 | 42.13 | 43.71 | 42.13 | 42.92 | 571,201 | +0.79(+1.88%) |
Apr 04, 2024 | 43.89 | 44.28 | 42.12 | 42.13 | 350,830 | -0.90(-2.09%) |
Apr 03, 2024 | 41.26 | 43.20 | 41.26 | 43.03 | 459,073 | +1.36(+3.26%) |
Apr 02, 2024 | 42.48 | 42.48 | 40.90 | 41.67 | 543,908 | -1.22(-2.84%) |
Apr 01, 2024 | 43.75 | 43.80 | 42.56 | 42.89 | 395,940 | -0.84(-1.92%) |
Mar 28, 2024 | 41.98 | 44.38 | 41.98 | 43.73 | 505,731 | +1.75(+4.17%) |
Mar 27, 2024 | 42.25 | 42.41 | 41.10 | 41.98 | 319,095 | +0.45(+1.08%) |
Mar 26, 2024 | 42.89 | 43.40 | 41.18 | 41.53 | 521,784 | -1.10(-2.58%) |
Mar 25, 2024 | 42.15 | 43.20 | 42.05 | 42.63 | 463,069 | +0.56(+1.33%) |
Mar 22, 2024 | 40.41 | 42.51 | 39.80 | 42.07 | 632,971 | +2.32(+5.84%) |
Mar 21, 2024 | 39.42 | 40.99 | 39.21 | 39.75 | 425,311 | +1.00(+2.58%) |
Mar 20, 2024 | 35.51 | 38.94 | 35.51 | 38.75 | 417,313 | +2.92(+8.15%) |
Mar 19, 2024 | 34.89 | 35.96 | 34.51 | 35.83 | 291,171 | +0.53(+1.50%) |
Mar 18, 2024 | 35.96 | 36.60 | 34.72 | 35.30 | 277,815 | -0.21(-0.59%) |
Mar 15, 2024 | 37.30 | 37.83 | 35.04 | 35.51 | 890,412 | -2.19(-5.81%) |
Mar 14, 2024 | 41.10 | 41.10 | 37.61 | 37.70 | 573,160 | -3.47(-8.43%) |
Mar 13, 2024 | 40.09 | 41.77 | 39.89 | 41.17 | 532,834 | +1.07(+2.67%) |
Mar 12, 2024 | 38.13 | 40.30 | 37.83 | 40.10 | 457,444 | +1.75(+4.56%) |
Mar 11, 2024 | 37.73 | 38.44 | 36.85 | 38.35 | 359,321 | +0.49(+1.29%) |
Mar 08, 2024 | 38.83 | 39.65 | 37.82 | 37.86 | 291,136 | -0.63(-1.64%) |
Mar 07, 2024 | 39.29 | 39.89 | 38.21 | 38.49 | 319,999 | -0.18(-0.47%) |
Mar 06, 2024 | 38.26 | 38.71 | 37.10 | 38.67 | 377,355 | +0.94(+2.49%) |
Mar 05, 2024 | 38.69 | 39.20 | 37.34 | 37.73 | 706,052 | -1.18(-3.03%) |
Mar 04, 2024 | 38.86 | 39.99 | 38.50 | 38.91 | 407,318 | +0.37(+0.96%) |