Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 27.97 | 28.14 | 27.49 | 27.69 | 505,305 | -0.50(-1.77%) |
May 21, 2024 | 28.45 | 28.65 | 28.16 | 28.19 | 331,721 | -0.37(-1.30%) |
May 20, 2024 | 28.89 | 28.89 | 28.40 | 28.56 | 537,311 | -0.33(-1.14%) |
May 17, 2024 | 28.94 | 29.32 | 28.84 | 28.89 | 451,564 | +0.03(+0.10%) |
May 16, 2024 | 27.92 | 28.89 | 27.90 | 28.86 | 624,705 | +0.90(+3.22%) |
May 15, 2024 | 28.34 | 28.57 | 27.75 | 27.96 | 677,992 | -0.40(-1.41%) |
May 14, 2024 | 28.68 | 28.82 | 28.00 | 28.36 | 646,782 | -0.29(-1.01%) |
May 13, 2024 | 29.54 | 29.61 | 28.64 | 28.65 | 583,666 | -0.64(-2.19%) |
May 10, 2024 | 29.53 | 29.70 | 28.84 | 29.29 | 913,191 | -0.33(-1.11%) |
May 09, 2024 | 29.23 | 29.94 | 29.01 | 29.62 | 951,872 | +0.55(+1.89%) |
May 08, 2024 | 29.27 | 29.52 | 28.83 | 29.07 | 897,923 | -0.70(-2.35%) |
May 07, 2024 | 29.11 | 30.90 | 28.14 | 29.77 | 1,483,710 | -0.56(-1.85%) |
May 06, 2024 | 31.04 | 31.20 | 30.31 | 30.33 | 1,089,405 | -0.51(-1.65%) |
May 03, 2024 | 31.27 | 31.38 | 30.70 | 30.84 | 595,952 | -0.17(-0.55%) |
May 02, 2024 | 30.85 | 31.11 | 30.36 | 31.01 | 767,137 | +0.52(+1.71%) |
May 01, 2024 | 31.05 | 31.27 | 30.25 | 30.49 | 725,160 | -0.31(-1.01%) |
Apr 30, 2024 | 32.11 | 32.22 | 30.68 | 30.80 | 818,682 | -1.63(-5.03%) |
Apr 29, 2024 | 32.41 | 32.74 | 32.05 | 32.43 | 555,554 | +0.02(+0.06%) |
Apr 26, 2024 | 32.09 | 32.53 | 31.92 | 32.41 | 701,982 | -0.05(-0.15%) |
Apr 25, 2024 | 32.38 | 32.66 | 32.14 | 32.46 | 629,852 | -0.23(-0.70%) |
Apr 24, 2024 | 32.72 | 32.91 | 32.41 | 32.69 | 646,825 | -0.06(-0.18%) |
Apr 23, 2024 | 32.09 | 33.08 | 31.82 | 32.75 | 844,065 | +0.47(+1.46%) |
Apr 22, 2024 | 31.82 | 32.66 | 31.72 | 32.28 | 583,417 | +0.52(+1.64%) |
Apr 19, 2024 | 31.02 | 31.99 | 30.81 | 31.76 | 729,395 | +0.69(+2.22%) |
Apr 18, 2024 | 32.31 | 32.38 | 31.00 | 31.07 | 915,534 | -1.13(-3.51%) |
Apr 17, 2024 | 32.74 | 33.13 | 32.13 | 32.20 | 696,124 | -0.35(-1.08%) |
Apr 16, 2024 | 33.16 | 33.26 | 32.36 | 32.55 | 554,745 | -0.86(-2.57%) |
Apr 15, 2024 | 34.50 | 34.77 | 33.28 | 33.41 | 690,855 | -1.12(-3.24%) |
Apr 12, 2024 | 35.18 | 35.45 | 34.27 | 34.53 | 669,307 | -0.46(-1.31%) |
Apr 11, 2024 | 35.06 | 35.25 | 34.63 | 34.99 | 777,459 | +0.00(+0.00%) |
Apr 10, 2024 | 35.01 | 35.76 | 34.71 | 34.99 | 1,069,765 | -0.67(-1.88%) |
Apr 09, 2024 | 38.13 | 38.30 | 35.63 | 35.66 | 1,178,493 | -2.71(-7.06%) |
Apr 08, 2024 | 39.53 | 39.55 | 38.36 | 38.37 | 455,702 | -1.12(-2.84%) |
Apr 05, 2024 | 39.73 | 40.20 | 38.99 | 39.49 | 540,598 | +0.68(+1.75%) |
Apr 04, 2024 | 39.24 | 39.64 | 38.40 | 38.81 | 722,716 | -0.40(-1.02%) |
Apr 03, 2024 | 37.51 | 39.26 | 37.38 | 39.21 | 945,509 | +1.87(+5.01%) |
Apr 02, 2024 | 37.28 | 37.82 | 36.70 | 37.34 | 1,004,989 | +0.06(+0.16%) |
Apr 01, 2024 | 36.94 | 37.51 | 35.41 | 37.28 | 1,240,364 | +0.22(+0.59%) |
Mar 28, 2024 | 36.39 | 37.20 | 36.00 | 37.06 | 1,383,860 | +0.66(+1.81%) |
Mar 27, 2024 | 36.36 | 36.77 | 36.00 | 36.40 | 1,011,869 | +0.13(+0.36%) |
Mar 26, 2024 | 38.46 | 38.57 | 36.22 | 36.27 | 1,259,655 | -2.05(-5.35%) |
Mar 25, 2024 | 39.39 | 39.69 | 38.13 | 38.32 | 635,854 | -0.69(-1.77%) |
Mar 22, 2024 | 39.59 | 39.59 | 38.84 | 39.01 | 491,363 | -0.55(-1.39%) |
Mar 21, 2024 | 39.30 | 39.87 | 38.62 | 39.56 | 755,367 | +0.34(+0.87%) |
Mar 20, 2024 | 38.02 | 39.32 | 37.56 | 39.22 | 617,237 | +0.83(+2.16%) |
Mar 19, 2024 | 37.71 | 38.45 | 37.45 | 38.39 | 693,986 | +0.64(+1.70%) |
Mar 18, 2024 | 37.43 | 38.48 | 37.16 | 37.75 | 983,487 | +0.60(+1.62%) |
Mar 15, 2024 | 36.22 | 38.66 | 36.22 | 37.15 | 3,619,865 | +0.60(+1.64%) |
Mar 14, 2024 | 37.70 | 38.12 | 36.41 | 36.55 | 1,050,998 | -1.05(-2.79%) |
Mar 13, 2024 | 36.59 | 38.20 | 36.59 | 37.60 | 919,783 | +1.51(+4.18%) |
Mar 12, 2024 | 35.81 | 36.52 | 35.19 | 36.09 | 763,936 | +0.17(+0.47%) |
Mar 11, 2024 | 35.79 | 36.18 | 35.34 | 35.92 | 614,462 | -0.08(-0.22%) |
Mar 08, 2024 | 36.11 | 36.88 | 35.73 | 36.00 | 711,405 | -0.20(-0.55%) |
Mar 07, 2024 | 35.07 | 36.47 | 35.07 | 36.20 | 1,369,270 | +1.34(+3.84%) |
Mar 06, 2024 | 35.49 | 35.50 | 34.64 | 34.86 | 1,088,880 | -0.16(-0.46%) |
Mar 05, 2024 | 35.12 | 36.00 | 34.97 | 35.02 | 1,384,054 | -0.37(-1.05%) |
Mar 04, 2024 | 35.84 | 36.74 | 35.35 | 35.39 | 1,813,022 | -0.56(-1.56%) |