Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.41 | 31.24 | 30.41 | 31.13 | 437,032 | +0.65(+2.13%) |
May 17, 2024 | 30.75 | 30.75 | 30.41 | 30.48 | 535,232 | -0.20(-0.65%) |
May 16, 2024 | 30.71 | 30.87 | 30.56 | 30.68 | 408,283 | -0.19(-0.62%) |
May 15, 2024 | 30.83 | 30.97 | 30.38 | 30.87 | 553,526 | +0.32(+1.05%) |
May 14, 2024 | 30.72 | 31.04 | 30.51 | 30.55 | 474,460 | -0.06(-0.20%) |
May 13, 2024 | 30.42 | 30.89 | 30.35 | 30.61 | 836,352 | +0.26(+0.86%) |
May 10, 2024 | 30.22 | 30.93 | 30.20 | 30.35 | 810,191 | +0.22(+0.73%) |
May 09, 2024 | 30.50 | 31.18 | 29.82 | 30.13 | 978,175 | -0.40(-1.31%) |
May 08, 2024 | 30.05 | 30.77 | 29.98 | 30.53 | 1,011,489 | +0.28(+0.93%) |
May 07, 2024 | 30.31 | 30.93 | 30.19 | 30.25 | 1,842,921 | +0.03(+0.10%) |
May 06, 2024 | 30.60 | 31.83 | 29.93 | 30.22 | 1,477,179 | -0.03(-0.10%) |
May 03, 2024 | 30.44 | 30.58 | 28.19 | 30.25 | 3,706,325 | -5.22(-14.72%) |
May 02, 2024 | 35.76 | 35.85 | 35.18 | 35.47 | 818,566 | +0.12(+0.34%) |
May 01, 2024 | 35.31 | 35.97 | 34.99 | 35.35 | 675,433 | +0.04(+0.11%) |
Apr 30, 2024 | 35.21 | 35.81 | 35.21 | 35.31 | 899,140 | -0.18(-0.51%) |
Apr 29, 2024 | 35.92 | 36.05 | 35.29 | 35.49 | 551,644 | -0.19(-0.53%) |
Apr 26, 2024 | 36.09 | 36.25 | 35.64 | 35.68 | 434,966 | -0.06(-0.17%) |
Apr 25, 2024 | 35.34 | 35.97 | 34.85 | 35.74 | 788,313 | -0.28(-0.78%) |
Apr 24, 2024 | 36.27 | 36.37 | 35.70 | 36.02 | 2,579,071 | -0.07(-0.19%) |
Apr 23, 2024 | 35.33 | 36.39 | 35.33 | 36.09 | 925,148 | +0.64(+1.81%) |
Apr 22, 2024 | 35.44 | 35.62 | 35.12 | 35.45 | 625,698 | +0.40(+1.14%) |
Apr 19, 2024 | 34.63 | 35.16 | 34.63 | 35.05 | 559,968 | +0.30(+0.86%) |
Apr 18, 2024 | 34.77 | 34.93 | 34.39 | 34.75 | 472,230 | +0.15(+0.43%) |
Apr 17, 2024 | 34.76 | 34.92 | 34.26 | 34.60 | 483,790 | +0.13(+0.38%) |
Apr 16, 2024 | 34.68 | 34.88 | 34.42 | 34.47 | 544,322 | -0.25(-0.72%) |
Apr 15, 2024 | 35.67 | 35.92 | 34.56 | 34.72 | 601,489 | -0.80(-2.25%) |
Apr 12, 2024 | 35.55 | 35.60 | 35.10 | 35.52 | 678,093 | -0.39(-1.09%) |
Apr 11, 2024 | 36.27 | 36.29 | 35.59 | 35.91 | 694,747 | -0.24(-0.66%) |
Apr 10, 2024 | 36.52 | 36.72 | 36.08 | 36.15 | 544,419 | -1.15(-3.08%) |
Apr 09, 2024 | 37.39 | 37.39 | 36.73 | 37.30 | 687,594 | +0.15(+0.40%) |
Apr 08, 2024 | 37.60 | 37.77 | 37.09 | 37.15 | 591,438 | -0.45(-1.20%) |
Apr 05, 2024 | 37.50 | 37.86 | 37.33 | 37.60 | 425,543 | +0.15(+0.40%) |
Apr 04, 2024 | 38.51 | 38.56 | 37.45 | 37.45 | 364,683 | -0.52(-1.37%) |
Apr 03, 2024 | 37.89 | 38.23 | 37.67 | 37.97 | 350,686 | +0.00(+0.00%) |
Apr 02, 2024 | 37.86 | 38.06 | 37.27 | 37.97 | 546,307 | -0.44(-1.15%) |
Apr 01, 2024 | 39.00 | 39.00 | 38.32 | 38.41 | 409,764 | -0.42(-1.08%) |
Mar 28, 2024 | 38.85 | 38.89 | 38.89 | 38.83 | 419,007 | +0.02(+0.05%) |
Mar 27, 2024 | 39.60 | 39.87 | 38.39 | 38.81 | 775,860 | -0.57(-1.45%) |
Mar 26, 2024 | 39.25 | 39.76 | 39.15 | 39.38 | 380,796 | +0.20(+0.51%) |
Mar 25, 2024 | 39.11 | 39.34 | 38.90 | 39.18 | 349,533 | +0.05(+0.13%) |
Mar 22, 2024 | 39.72 | 39.87 | 39.03 | 39.13 | 291,018 | -0.82(-2.05%) |
Mar 21, 2024 | 39.56 | 40.55 | 39.44 | 39.95 | 723,697 | +0.65(+1.65%) |
Mar 20, 2024 | 38.38 | 39.43 | 38.34 | 39.30 | 409,118 | +0.91(+2.37%) |
Mar 19, 2024 | 38.33 | 38.58 | 38.05 | 38.39 | 391,158 | -0.21(-0.54%) |
Mar 18, 2024 | 38.59 | 38.97 | 38.34 | 38.60 | 321,646 | +0.12(+0.31%) |
Mar 15, 2024 | 38.38 | 38.75 | 38.35 | 38.48 | 770,377 | -0.28(-0.72%) |
Mar 14, 2024 | 39.25 | 39.25 | 38.40 | 38.76 | 454,052 | -0.39(-1.00%) |
Mar 13, 2024 | 38.32 | 39.25 | 38.30 | 39.15 | 578,794 | +0.83(+2.17%) |
Mar 12, 2024 | 38.95 | 38.95 | 38.15 | 38.32 | 404,791 | -0.34(-0.88%) |
Mar 11, 2024 | 38.25 | 38.72 | 38.08 | 38.66 | 372,371 | +0.24(+0.62%) |
Mar 08, 2024 | 38.86 | 39.03 | 38.36 | 38.42 | 362,686 | -0.22(-0.57%) |
Mar 07, 2024 | 37.90 | 38.71 | 37.83 | 38.64 | 581,982 | +1.06(+2.82%) |
Mar 06, 2024 | 38.56 | 38.66 | 37.39 | 37.58 | 689,758 | -0.31(-0.82%) |
Mar 05, 2024 | 39.21 | 39.41 | 37.87 | 37.89 | 608,383 | -1.65(-4.17%) |
Mar 04, 2024 | 39.08 | 39.84 | 38.88 | 39.54 | 431,442 | +0.28(+0.71%) |