Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 33.39 | 33.62 | 33.12 | 33.23 | 9,064 | -0.37(-1.10%) |
May 17, 2024 | 33.97 | 33.97 | 33.28 | 33.59 | 9,753 | +0.42(+1.26%) |
May 16, 2024 | 32.55 | 33.66 | 32.55 | 33.18 | 2,401 | -0.00(-0.01%) |
May 15, 2024 | 32.76 | 34.31 | 32.50 | 33.18 | 14,550 | +1.37(+4.29%) |
May 14, 2024 | 32.75 | 32.75 | 31.67 | 31.81 | 15,490 | -1.06(-3.22%) |
May 13, 2024 | 33.32 | 33.89 | 32.87 | 32.87 | 4,269 | -0.18(-0.53%) |
May 10, 2024 | 33.11 | 33.67 | 32.77 | 33.05 | 10,503 | -0.17(-0.52%) |
May 09, 2024 | 31.93 | 33.40 | 31.93 | 33.22 | 3,967 | +2.02(+6.49%) |
May 08, 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 5,623 | +0.11(+0.34%) |
May 07, 2024 | 31.33 | 31.56 | 30.77 | 31.09 | 10,125 | -0.43(-1.37%) |
May 06, 2024 | 31.49 | 31.85 | 31.18 | 31.52 | 7,574 | +0.70(+2.26%) |
May 03, 2024 | 31.51 | 31.51 | 30.09 | 30.82 | 3,926 | +0.94(+3.15%) |
May 02, 2024 | 30.49 | 30.75 | 29.88 | 29.88 | 11,708 | +0.36(+1.23%) |
May 01, 2024 | 29.47 | 30.73 | 29.33 | 29.52 | 6,156 | +0.47(+1.60%) |
Apr 30, 2024 | 31.37 | 31.37 | 29.05 | 29.05 | 7,524 | -2.53(-8.01%) |
Apr 29, 2024 | 31.38 | 31.82 | 31.24 | 31.58 | 6,026 | +0.47(+1.50%) |
Apr 26, 2024 | 30.08 | 31.16 | 29.96 | 31.11 | 10,901 | +1.50(+5.06%) |
Apr 25, 2024 | 28.89 | 29.83 | 28.16 | 29.62 | 5,211 | +0.01(+0.03%) |
Apr 24, 2024 | 30.68 | 30.68 | 28.97 | 29.61 | 11,426 | -1.04(-3.41%) |
Apr 23, 2024 | 29.70 | 30.80 | 29.50 | 30.65 | 23,061 | +1.07(+3.62%) |
Apr 22, 2024 | 28.04 | 29.58 | 27.93 | 29.58 | 17,422 | +1.07(+3.74%) |
Apr 19, 2024 | 28.05 | 28.54 | 27.81 | 28.51 | 8,475 | -0.04(-0.15%) |
Apr 18, 2024 | 29.17 | 29.17 | 28.15 | 28.55 | 9,277 | -0.02(-0.07%) |
Apr 17, 2024 | 29.32 | 29.84 | 28.32 | 28.57 | 5,037 | -0.11(-0.37%) |
Apr 16, 2024 | 30.00 | 30.00 | 28.51 | 28.68 | 19,620 | -2.17(-7.04%) |
Apr 15, 2024 | 32.40 | 32.41 | 30.72 | 30.85 | 35,597 | -1.24(-3.86%) |
Apr 12, 2024 | 32.81 | 32.90 | 31.93 | 32.09 | 11,857 | -1.88(-5.54%) |
Apr 11, 2024 | 33.89 | 33.98 | 33.18 | 33.97 | 5,173 | +0.28(+0.83%) |
Apr 10, 2024 | 34.35 | 34.46 | 33.05 | 33.69 | 13,689 | -1.99(-5.59%) |
Apr 09, 2024 | 37.44 | 37.44 | 35.37 | 35.69 | 16,128 | -1.35(-3.64%) |
Apr 08, 2024 | 37.00 | 37.27 | 36.59 | 37.03 | 6,631 | +0.49(+1.33%) |
Apr 05, 2024 | 35.70 | 36.70 | 35.70 | 36.55 | 5,853 | +1.41(+4.02%) |
Apr 04, 2024 | 35.14 | 36.25 | 35.02 | 35.14 | 10,103 | +0.36(+1.04%) |
Apr 03, 2024 | 34.80 | 35.79 | 34.64 | 34.77 | 9,094 | -0.18(-0.52%) |
Apr 02, 2024 | 35.09 | 35.16 | 34.38 | 34.96 | 9,810 | +0.30(+0.85%) |
Apr 01, 2024 | 35.51 | 35.51 | 33.84 | 34.66 | 12,021 | -0.49(-1.40%) |
Mar 28, 2024 | 35.67 | 35.67 | 34.82 | 35.15 | 16,485 | +0.55(+1.59%) |
Mar 27, 2024 | 34.25 | 35.04 | 34.01 | 34.60 | 8,984 | +0.65(+1.90%) |
Mar 26, 2024 | 32.54 | 34.21 | 32.54 | 33.96 | 16,229 | +1.24(+3.78%) |
Mar 25, 2024 | 32.92 | 33.17 | 32.31 | 32.72 | 7,028 | +0.16(+0.50%) |
Mar 22, 2024 | 32.58 | 33.01 | 32.40 | 32.56 | 7,419 | -0.28(-0.84%) |
Mar 21, 2024 | 33.17 | 33.41 | 32.52 | 32.83 | 12,258 | -0.31(-0.95%) |
Mar 20, 2024 | 30.50 | 33.66 | 30.25 | 33.15 | 16,770 | +2.59(+8.47%) |
Mar 19, 2024 | 31.30 | 31.30 | 30.46 | 30.56 | 13,720 | -1.35(-4.22%) |
Mar 18, 2024 | 32.06 | 32.06 | 31.41 | 31.91 | 6,342 | -0.16(-0.50%) |
Mar 15, 2024 | 32.20 | 32.84 | 31.89 | 32.07 | 4,487 | -0.36(-1.10%) |
Mar 14, 2024 | 32.68 | 33.15 | 31.98 | 32.43 | 12,998 | +0.14(+0.45%) |
Mar 13, 2024 | 30.55 | 32.43 | 30.55 | 32.28 | 38,825 | +2.15(+7.14%) |
Mar 12, 2024 | 30.58 | 30.58 | 29.88 | 30.13 | 2,917 | -0.36(-1.17%) |
Mar 11, 2024 | 29.98 | 30.86 | 29.98 | 30.49 | 6,328 | +0.28(+0.94%) |
Mar 08, 2024 | 30.77 | 31.03 | 30.17 | 30.20 | 13,537 | +0.02(+0.05%) |
Mar 07, 2024 | 30.40 | 30.78 | 30.19 | 30.19 | 14,441 | -0.27(-0.89%) |
Mar 06, 2024 | 31.26 | 31.53 | 30.46 | 30.46 | 13,458 | -0.15(-0.48%) |
Mar 05, 2024 | 30.41 | 30.63 | 29.87 | 30.61 | 7,193 | +0.25(+0.81%) |
Mar 04, 2024 | 30.30 | 30.77 | 30.30 | 30.36 | 10,250 | +0.06(+0.18%) |