Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.03 | 35.00 | 33.89 | 34.48 | 184,762 | +0.72(+2.13%) |
May 30, 2024 | 33.23 | 33.81 | 32.63 | 33.76 | 153,333 | +1.12(+3.43%) |
May 29, 2024 | 32.72 | 33.11 | 32.50 | 32.64 | 146,692 | -0.93(-2.77%) |
May 28, 2024 | 34.26 | 34.38 | 33.46 | 33.57 | 122,710 | -0.60(-1.76%) |
May 24, 2024 | 34.09 | 34.32 | 33.69 | 34.17 | 103,491 | +0.38(+1.12%) |
May 23, 2024 | 35.54 | 35.54 | 33.39 | 33.79 | 171,734 | -1.62(-4.57%) |
May 22, 2024 | 35.55 | 35.78 | 35.26 | 35.41 | 107,508 | -0.26(-0.73%) |
May 21, 2024 | 35.90 | 36.18 | 35.41 | 35.67 | 87,571 | -0.38(-1.05%) |
May 20, 2024 | 36.73 | 36.73 | 36.04 | 36.05 | 91,912 | -0.73(-1.98%) |
May 17, 2024 | 36.34 | 36.78 | 36.16 | 36.78 | 119,282 | +0.57(+1.57%) |
May 16, 2024 | 36.21 | 36.48 | 35.94 | 36.21 | 91,344 | -0.13(-0.36%) |
May 15, 2024 | 36.24 | 36.38 | 35.79 | 36.34 | 92,853 | +0.73(+2.05%) |
May 14, 2024 | 35.84 | 36.49 | 35.52 | 35.61 | 117,174 | +0.55(+1.57%) |
May 13, 2024 | 35.54 | 35.68 | 34.96 | 35.06 | 129,035 | -0.16(-0.45%) |
May 10, 2024 | 35.56 | 35.56 | 34.70 | 35.22 | 110,134 | -0.31(-0.87%) |
May 09, 2024 | 34.61 | 35.59 | 34.04 | 35.53 | 131,690 | +1.01(+2.93%) |
May 08, 2024 | 34.84 | 35.10 | 34.45 | 34.52 | 122,691 | -0.73(-2.07%) |
May 07, 2024 | 35.51 | 35.63 | 35.18 | 35.25 | 94,971 | -0.20(-0.56%) |
May 06, 2024 | 35.56 | 35.65 | 35.25 | 35.45 | 86,079 | +0.13(+0.37%) |
May 03, 2024 | 35.65 | 36.01 | 35.08 | 35.32 | 141,174 | +0.51(+1.47%) |
May 02, 2024 | 33.88 | 34.87 | 33.70 | 34.81 | 144,401 | +1.32(+3.94%) |
May 01, 2024 | 32.69 | 34.54 | 32.52 | 33.49 | 239,897 | +1.17(+3.62%) |
Apr 30, 2024 | 33.25 | 34.02 | 32.30 | 32.32 | 141,818 | -1.16(-3.46%) |
Apr 29, 2024 | 33.31 | 33.96 | 32.86 | 33.48 | 241,372 | +0.30(+0.90%) |
Apr 26, 2024 | 34.17 | 35.01 | 32.77 | 33.18 | 356,577 | -1.10(-3.21%) |
Apr 25, 2024 | 36.04 | 37.10 | 32.55 | 34.28 | 778,100 | -5.59(-14.02%) |
Apr 24, 2024 | 38.64 | 39.96 | 38.64 | 39.87 | 149,182 | +0.61(+1.55%) |
Apr 23, 2024 | 38.43 | 39.72 | 38.43 | 39.26 | 103,964 | +0.85(+2.21%) |
Apr 22, 2024 | 37.90 | 38.52 | 37.33 | 38.41 | 118,693 | +0.51(+1.35%) |
Apr 19, 2024 | 36.50 | 37.98 | 36.50 | 37.90 | 135,399 | +1.19(+3.24%) |
Apr 18, 2024 | 36.79 | 37.20 | 36.55 | 36.71 | 108,994 | +0.03(+0.08%) |
Apr 17, 2024 | 37.35 | 37.43 | 36.58 | 36.68 | 123,157 | -0.20(-0.54%) |
Apr 16, 2024 | 37.02 | 37.37 | 36.71 | 36.88 | 81,546 | -0.63(-1.68%) |
Apr 15, 2024 | 38.10 | 38.15 | 36.99 | 37.51 | 96,542 | -0.42(-1.11%) |
Apr 12, 2024 | 37.70 | 38.17 | 37.70 | 37.93 | 91,066 | -0.25(-0.65%) |
Apr 11, 2024 | 37.97 | 38.47 | 37.44 | 38.18 | 116,703 | +0.17(+0.45%) |
Apr 10, 2024 | 40.28 | 40.28 | 37.74 | 38.01 | 212,537 | -3.57(-8.59%) |
Apr 09, 2024 | 41.37 | 41.65 | 41.07 | 41.58 | 75,626 | +0.52(+1.27%) |
Apr 08, 2024 | 40.53 | 41.30 | 40.53 | 41.06 | 74,131 | +0.73(+1.81%) |
Apr 05, 2024 | 39.47 | 40.34 | 39.44 | 40.33 | 99,466 | +0.73(+1.84%) |
Apr 04, 2024 | 39.74 | 40.80 | 39.56 | 39.60 | 159,218 | +0.58(+1.49%) |
Apr 03, 2024 | 39.46 | 40.37 | 38.94 | 39.02 | 129,098 | -1.05(-2.62%) |
Apr 02, 2024 | 40.04 | 40.24 | 39.16 | 40.07 | 163,562 | -0.49(-1.21%) |