Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.26 | 34.72 | 33.84 | 34.72 | 18,923 | +0.36(+1.06%) |
May 30, 2024 | 33.32 | 34.91 | 33.32 | 34.36 | 12,379 | +0.43(+1.26%) |
May 29, 2024 | 34.23 | 34.46 | 33.67 | 33.93 | 9,810 | -0.72(-2.07%) |
May 28, 2024 | 35.32 | 35.32 | 34.47 | 34.65 | 5,593 | -0.53(-1.50%) |
May 24, 2024 | 36.29 | 36.59 | 35.15 | 35.18 | 11,734 | -0.64(-1.77%) |
May 23, 2024 | 38.35 | 38.35 | 35.81 | 35.81 | 5,855 | -2.74(-7.10%) |
May 22, 2024 | 39.12 | 39.48 | 38.55 | 38.55 | 20,950 | -1.32(-3.32%) |
May 21, 2024 | 39.29 | 39.87 | 38.71 | 39.87 | 9,042 | +0.30(+0.77%) |
May 20, 2024 | 42.21 | 42.21 | 39.57 | 39.57 | 8,843 | -2.60(-6.17%) |
May 17, 2024 | 43.00 | 43.81 | 41.59 | 42.17 | 9,230 | -1.04(-2.40%) |
May 16, 2024 | 42.74 | 45.05 | 42.70 | 43.21 | 18,430 | +1.35(+3.24%) |
May 15, 2024 | 41.95 | 41.95 | 41.52 | 41.85 | 5,543 | -0.60(-1.42%) |
May 14, 2024 | 40.68 | 42.46 | 40.52 | 42.46 | 4,112 | +1.27(+3.09%) |
May 13, 2024 | 41.02 | 41.18 | 39.63 | 41.18 | 2,768 | +0.85(+2.12%) |
May 10, 2024 | 40.93 | 40.93 | 38.51 | 40.33 | 19,846 | -0.18(-0.44%) |
May 09, 2024 | 39.68 | 40.51 | 39.58 | 40.51 | 9,979 | +1.54(+3.94%) |
May 08, 2024 | 38.28 | 39.27 | 37.72 | 38.97 | 19,777 | +0.52(+1.35%) |
May 07, 2024 | 40.70 | 40.83 | 38.46 | 38.46 | 6,021 | -2.65(-6.44%) |
May 06, 2024 | 42.13 | 42.28 | 41.10 | 41.10 | 8,726 | -0.83(-1.97%) |
May 03, 2024 | 43.52 | 43.52 | 41.10 | 41.93 | 11,149 | -0.29(-0.68%) |
May 02, 2024 | 42.61 | 43.50 | 41.20 | 42.22 | 7,697 | +0.45(+1.07%) |
May 01, 2024 | 49.58 | 49.58 | 41.49 | 41.77 | 27,072 | -6.71(-13.84%) |
Apr 30, 2024 | 38.23 | 48.78 | 38.23 | 48.48 | 41,402 | +9.62(+24.75%) |
Apr 29, 2024 | 38.41 | 38.86 | 36.66 | 38.86 | 11,547 | +0.86(+2.26%) |
Apr 26, 2024 | 36.69 | 38.00 | 36.50 | 38.00 | 20,971 | +1.38(+3.78%) |
Apr 25, 2024 | 39.08 | 39.08 | 36.53 | 36.62 | 4,525 | -2.07(-5.36%) |
Apr 24, 2024 | 37.40 | 38.69 | 37.34 | 38.69 | 10,573 | +0.70(+1.85%) |
Apr 23, 2024 | 37.94 | 38.20 | 37.94 | 37.99 | 10,469 | +1.02(+2.76%) |
Apr 22, 2024 | 38.73 | 38.73 | 36.97 | 36.97 | 8,888 | -1.64(-4.25%) |
Apr 19, 2024 | 40.39 | 40.39 | 38.61 | 38.61 | 5,372 | -1.06(-2.68%) |
Apr 18, 2024 | 40.78 | 41.17 | 39.67 | 39.67 | 6,715 | -1.02(-2.51%) |
Apr 17, 2024 | 38.35 | 40.88 | 38.35 | 40.69 | 11,212 | +2.42(+6.32%) |
Apr 16, 2024 | 38.03 | 38.28 | 36.81 | 38.28 | 11,134 | -0.06(-0.17%) |
Apr 15, 2024 | 38.06 | 38.49 | 37.38 | 38.34 | 13,248 | +0.39(+1.03%) |
Apr 12, 2024 | 40.00 | 40.00 | 37.82 | 37.95 | 9,662 | -4.16(-9.88%) |
Apr 11, 2024 | 41.22 | 42.11 | 40.35 | 42.11 | 9,993 | -0.35(-0.83%) |
Apr 10, 2024 | 41.97 | 43.07 | 41.97 | 42.46 | 7,873 | -0.79(-1.83%) |
Apr 09, 2024 | 43.61 | 43.61 | 40.11 | 43.26 | 12,074 | -0.35(-0.81%) |
Apr 08, 2024 | 43.55 | 44.07 | 43.17 | 43.61 | 12,734 | +0.06(+0.14%) |
Apr 05, 2024 | 42.16 | 43.55 | 41.58 | 43.55 | 12,903 | +2.38(+5.78%) |
Apr 04, 2024 | 46.02 | 47.28 | 40.23 | 41.17 | 17,900 | -4.29(-9.44%) |
Apr 03, 2024 | 44.81 | 45.46 | 43.30 | 45.46 | 15,545 | +1.18(+2.67%) |
Apr 02, 2024 | 45.77 | 45.77 | 43.97 | 44.28 | 17,836 | -0.71(-1.57%) |