Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 36.10 | 36.10 | 35.49 | 35.88 | 253,103 | -0.13(-0.36%) |
May 09, 2024 | 35.79 | 36.03 | 35.60 | 36.01 | 265,965 | +0.36(+1.01%) |
May 08, 2024 | 35.30 | 35.74 | 35.17 | 35.65 | 153,620 | +0.24(+0.68%) |
May 07, 2024 | 35.10 | 35.47 | 34.99 | 35.41 | 277,021 | +0.43(+1.23%) |
May 06, 2024 | 34.97 | 35.33 | 34.56 | 34.98 | 141,969 | +0.29(+0.84%) |
May 03, 2024 | 34.92 | 34.92 | 33.70 | 34.69 | 132,701 | +0.30(+0.87%) |
May 02, 2024 | 34.58 | 34.59 | 34.14 | 34.39 | 328,651 | +0.20(+0.58%) |
May 01, 2024 | 33.67 | 34.81 | 33.45 | 34.19 | 201,356 | +0.77(+2.30%) |
Apr 30, 2024 | 33.56 | 33.75 | 33.31 | 33.42 | 210,931 | -0.40(-1.18%) |
Apr 29, 2024 | 34.44 | 34.62 | 33.79 | 33.82 | 237,301 | -0.31(-0.91%) |
Apr 26, 2024 | 34.32 | 34.91 | 33.72 | 34.13 | 233,621 | -0.33(-0.96%) |
Apr 25, 2024 | 34.81 | 34.95 | 33.40 | 34.46 | 255,214 | -0.59(-1.68%) |
Apr 24, 2024 | 34.20 | 35.06 | 34.10 | 35.05 | 229,180 | +0.33(+0.95%) |
Apr 23, 2024 | 34.06 | 34.95 | 34.02 | 34.72 | 203,885 | +0.73(+2.15%) |
Apr 22, 2024 | 33.97 | 34.33 | 33.74 | 33.99 | 565,117 | -0.08(-0.23%) |
Apr 19, 2024 | 32.83 | 34.12 | 32.70 | 34.07 | 307,422 | +1.15(+3.49%) |
Apr 18, 2024 | 32.38 | 33.08 | 32.38 | 32.92 | 209,080 | +0.44(+1.35%) |
Apr 17, 2024 | 32.83 | 33.00 | 32.31 | 32.48 | 156,568 | -0.03(-0.09%) |
Apr 16, 2024 | 32.51 | 32.72 | 32.29 | 32.51 | 155,966 | -0.35(-1.07%) |
Apr 15, 2024 | 33.30 | 33.65 | 32.48 | 32.86 | 210,984 | -0.24(-0.73%) |
Apr 12, 2024 | 32.99 | 33.35 | 32.98 | 33.10 | 211,164 | -0.13(-0.39%) |
Apr 11, 2024 | 33.05 | 33.40 | 32.69 | 33.23 | 194,264 | +0.33(+1.00%) |
Apr 10, 2024 | 33.60 | 33.63 | 32.61 | 32.90 | 355,524 | -1.59(-4.61%) |
Apr 09, 2024 | 33.98 | 34.66 | 33.88 | 34.49 | 159,371 | +0.46(+1.35%) |
Apr 08, 2024 | 33.65 | 34.22 | 33.65 | 34.03 | 124,510 | +0.40(+1.19%) |
Apr 05, 2024 | 33.41 | 33.77 | 33.36 | 33.63 | 168,678 | -0.07(-0.21%) |
Apr 04, 2024 | 33.82 | 34.15 | 33.67 | 33.70 | 230,606 | +0.25(+0.75%) |
Apr 03, 2024 | 33.49 | 33.77 | 33.31 | 33.45 | 174,757 | -0.19(-0.56%) |
Apr 02, 2024 | 33.80 | 33.98 | 33.45 | 33.64 | 237,720 | -0.50(-1.46%) |
Apr 01, 2024 | 35.05 | 35.05 | 34.13 | 34.14 | 195,247 | -0.76(-2.18%) |
Mar 28, 2024 | 34.61 | 35.20 | 34.44 | 34.90 | 277,768 | +0.16(+0.46%) |
Mar 27, 2024 | 33.55 | 34.77 | 33.55 | 34.74 | 275,409 | +1.37(+4.11%) |
Mar 26, 2024 | 33.75 | 33.79 | 33.08 | 33.37 | 181,648 | -0.09(-0.27%) |
Mar 25, 2024 | 33.63 | 34.00 | 33.27 | 33.46 | 139,872 | -0.07(-0.21%) |
Mar 22, 2024 | 34.50 | 34.50 | 33.47 | 33.53 | 135,423 | -0.78(-2.27%) |
Mar 21, 2024 | 34.22 | 34.69 | 34.09 | 34.31 | 203,451 | +0.17(+0.50%) |
Mar 20, 2024 | 32.71 | 34.44 | 32.71 | 34.14 | 213,347 | +1.22(+3.71%) |
Mar 19, 2024 | 32.63 | 32.99 | 32.62 | 32.92 | 244,986 | +0.34(+1.04%) |
Mar 18, 2024 | 32.71 | 33.01 | 32.40 | 32.58 | 327,126 | -0.20(-0.61%) |
Mar 15, 2024 | 32.46 | 33.23 | 32.46 | 32.78 | 844,265 | +0.09(+0.28%) |
Mar 14, 2024 | 33.51 | 33.81 | 32.48 | 32.69 | 351,007 | -0.96(-2.85%) |
Mar 13, 2024 | 33.65 | 34.17 | 33.51 | 33.65 | 280,762 | -0.09(-0.27%) |
Mar 12, 2024 | 33.87 | 33.90 | 33.39 | 33.74 | 236,783 | -0.34(-1.00%) |
Mar 11, 2024 | 34.53 | 34.78 | 34.02 | 34.08 | 344,235 | -0.57(-1.65%) |
Mar 08, 2024 | 35.11 | 35.21 | 34.61 | 34.65 | 225,723 | +0.11(+0.32%) |
Mar 07, 2024 | 34.83 | 35.51 | 34.49 | 34.54 | 324,146 | +0.31(+0.91%) |
Mar 06, 2024 | 34.39 | 35.00 | 33.16 | 34.23 | 741,924 | -0.83(-2.37%) |
Mar 05, 2024 | 34.00 | 35.44 | 33.67 | 35.06 | 430,504 | +1.04(+3.06%) |
Mar 04, 2024 | 33.74 | 35.50 | 33.20 | 34.02 | 812,115 | +1.26(+3.85%) |