Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.58 | 38.21 | 37.58 | 38.09 | 77,082 | +0.30(+0.78%) |
May 16, 2024 | 37.30 | 37.84 | 37.30 | 37.80 | 46,656 | +0.94(+2.54%) |
May 15, 2024 | 36.55 | 36.92 | 36.49 | 36.86 | 23,511 | +0.53(+1.46%) |
May 14, 2024 | 36.49 | 36.63 | 36.30 | 36.33 | 41,491 | -0.14(-0.38%) |
May 13, 2024 | 36.33 | 36.62 | 36.33 | 36.47 | 61,372 | +0.14(+0.39%) |
May 10, 2024 | 36.05 | 36.69 | 36.05 | 36.33 | 99,071 | +1.94(+5.64%) |
May 09, 2024 | 34.20 | 34.44 | 34.14 | 34.39 | 81,941 | +1.35(+4.09%) |
May 08, 2024 | 32.88 | 33.11 | 32.84 | 33.04 | 37,812 | -1.01(-2.97%) |
May 07, 2024 | 34.00 | 34.15 | 33.96 | 34.05 | 50,748 | -0.50(-1.45%) |
May 06, 2024 | 35.33 | 35.33 | 34.41 | 34.55 | 160,094 | -0.17(-0.49%) |
May 03, 2024 | 34.56 | 34.72 | 34.41 | 34.72 | 293,570 | +0.19(+0.55%) |
May 02, 2024 | 33.40 | 34.67 | 33.40 | 34.53 | 77,429 | +2.58(+8.08%) |
May 01, 2024 | 32.75 | 32.75 | 31.75 | 31.95 | 39,717 | +0.15(+0.47%) |
Apr 30, 2024 | 31.97 | 32.10 | 31.70 | 31.80 | 54,455 | -0.79(-2.42%) |
Apr 29, 2024 | 32.20 | 32.59 | 32.20 | 32.59 | 89,660 | +0.79(+2.48%) |
Apr 26, 2024 | 31.98 | 31.99 | 31.68 | 31.80 | 73,494 | +0.35(+1.11%) |
Apr 25, 2024 | 31.00 | 31.48 | 31.00 | 31.45 | 87,563 | +1.03(+3.39%) |
Apr 24, 2024 | 30.45 | 30.48 | 30.18 | 30.42 | 97,392 | +0.99(+3.36%) |
Apr 23, 2024 | 29.05 | 29.55 | 29.05 | 29.43 | 227,664 | +1.08(+3.81%) |
Apr 22, 2024 | 27.95 | 28.35 | 27.80 | 28.35 | 247,055 | +0.77(+2.79%) |
Apr 19, 2024 | 27.56 | 27.67 | 27.50 | 27.58 | 147,626 | -0.29(-1.04%) |
Apr 18, 2024 | 27.86 | 28.01 | 27.76 | 27.87 | 154,384 | +0.44(+1.60%) |
Apr 17, 2024 | 27.54 | 27.55 | 27.34 | 27.43 | 152,266 | -0.22(-0.80%) |
Apr 16, 2024 | 27.95 | 27.95 | 27.59 | 27.65 | 242,388 | -0.62(-2.19%) |
Apr 15, 2024 | 28.55 | 28.57 | 28.19 | 28.27 | 130,818 | -0.28(-0.98%) |
Apr 12, 2024 | 28.82 | 28.90 | 28.53 | 28.55 | 138,183 | -1.19(-4.00%) |
Apr 11, 2024 | 29.79 | 30.13 | 29.44 | 29.74 | 188,829 | +0.40(+1.36%) |
Apr 10, 2024 | 29.39 | 29.80 | 29.17 | 29.34 | 75,889 | -0.32(-1.08%) |
Apr 09, 2024 | 29.67 | 29.70 | 29.51 | 29.66 | 188,538 | +0.41(+1.40%) |
Apr 08, 2024 | 29.28 | 29.33 | 29.20 | 29.25 | 153,045 | +0.34(+1.18%) |
Apr 05, 2024 | 28.82 | 28.99 | 28.72 | 28.91 | 198,437 | -0.12(-0.41%) |
Apr 04, 2024 | 29.44 | 29.46 | 29.00 | 29.03 | 83,710 | -0.14(-0.48%) |
Apr 03, 2024 | 29.25 | 29.26 | 29.02 | 29.17 | 162,511 | -0.64(-2.15%) |
Apr 02, 2024 | 30.35 | 30.35 | 29.77 | 29.81 | 279,918 | +0.40(+1.36%) |