Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 37.04 | 37.56 | 37.00 | 37.32 | 797,205 | +0.85(+2.33%) |
May 28, 2024 | 35.51 | 36.50 | 35.44 | 36.47 | 1,188,369 | +1.12(+3.17%) |
May 24, 2024 | 35.72 | 35.73 | 35.34 | 35.35 | 189,735 | -0.25(-0.70%) |
May 23, 2024 | 35.06 | 35.81 | 35.06 | 35.60 | 1,127,653 | +0.52(+1.48%) |
May 22, 2024 | 35.44 | 35.44 | 35.03 | 35.08 | 293,383 | -0.06(-0.17%) |
May 21, 2024 | 35.06 | 35.27 | 35.02 | 35.14 | 321,115 | -0.41(-1.15%) |
May 20, 2024 | 35.59 | 35.59 | 35.36 | 35.55 | 499,674 | +0.32(+0.91%) |
May 17, 2024 | 35.10 | 35.30 | 34.97 | 35.23 | 464,547 | +0.43(+1.24%) |
May 16, 2024 | 34.48 | 34.86 | 34.48 | 34.80 | 758,179 | +0.14(+0.40%) |
May 15, 2024 | 34.88 | 35.07 | 34.58 | 34.66 | 558,461 | -1.05(-2.94%) |
May 14, 2024 | 35.87 | 36.01 | 35.63 | 35.71 | 412,696 | -0.40(-1.11%) |
May 13, 2024 | 35.87 | 36.11 | 35.86 | 36.11 | 183,583 | -0.06(-0.17%) |
May 10, 2024 | 36.06 | 36.34 | 36.02 | 36.17 | 389,112 | +0.33(+0.92%) |
May 09, 2024 | 36.42 | 36.48 | 35.71 | 35.84 | 1,081,577 | -0.31(-0.86%) |
May 08, 2024 | 36.04 | 36.16 | 35.92 | 36.15 | 769,926 | +0.51(+1.43%) |
May 07, 2024 | 35.54 | 35.76 | 35.27 | 35.64 | 537,627 | -0.49(-1.36%) |
May 06, 2024 | 36.35 | 36.53 | 36.05 | 36.13 | 352,644 | -0.19(-0.52%) |
May 03, 2024 | 36.24 | 36.83 | 36.15 | 36.32 | 1,148,618 | -0.72(-1.94%) |
May 02, 2024 | 37.76 | 37.89 | 37.04 | 37.04 | 635,349 | -0.34(-0.91%) |
May 01, 2024 | 37.37 | 37.62 | 36.81 | 37.38 | 943,114 | -0.54(-1.42%) |
Apr 30, 2024 | 37.78 | 38.00 | 37.50 | 37.92 | 513,935 | +0.66(+1.77%) |
Apr 29, 2024 | 37.57 | 37.71 | 37.25 | 37.26 | 753,231 | -0.64(-1.69%) |
Apr 26, 2024 | 37.90 | 37.96 | 37.56 | 37.90 | 531,876 | -0.38(-0.99%) |
Apr 25, 2024 | 38.54 | 38.68 | 38.17 | 38.28 | 1,158,341 | +0.48(+1.27%) |
Apr 24, 2024 | 37.54 | 38.07 | 37.53 | 37.80 | 515,124 | +0.61(+1.64%) |
Apr 23, 2024 | 37.41 | 37.56 | 36.73 | 37.19 | 413,642 | +0.03(+0.08%) |
Apr 22, 2024 | 37.45 | 37.47 | 37.09 | 37.16 | 508,175 | +0.16(+0.43%) |
Apr 19, 2024 | 36.81 | 37.23 | 36.81 | 37.00 | 464,085 | -0.33(-0.88%) |
Apr 18, 2024 | 36.93 | 37.49 | 36.93 | 37.33 | 524,964 | +0.40(+1.08%) |
Apr 17, 2024 | 37.19 | 37.60 | 36.81 | 36.93 | 805,716 | -0.73(-1.94%) |
Apr 16, 2024 | 37.92 | 38.13 | 37.46 | 37.66 | 899,168 | +0.48(+1.29%) |
Apr 15, 2024 | 36.90 | 37.50 | 36.90 | 37.18 | 1,365,198 | +1.16(+3.22%) |
Apr 12, 2024 | 35.76 | 36.06 | 35.52 | 36.02 | 663,754 | -0.42(-1.15%) |
Apr 11, 2024 | 35.92 | 36.70 | 35.92 | 36.44 | 1,045,513 | +0.38(+1.05%) |
Apr 10, 2024 | 35.30 | 36.22 | 35.27 | 36.06 | 1,468,255 | +1.55(+4.49%) |
Apr 09, 2024 | 34.81 | 34.85 | 34.47 | 34.51 | 486,297 | -0.68(-1.93%) |
Apr 08, 2024 | 35.34 | 35.39 | 35.05 | 35.19 | 520,535 | +0.03(+0.09%) |
Apr 05, 2024 | 34.96 | 35.16 | 34.56 | 35.16 | 608,515 | +0.98(+2.87%) |
Apr 04, 2024 | 34.26 | 34.68 | 34.16 | 34.18 | 451,381 | -0.47(-1.36%) |
Apr 03, 2024 | 35.22 | 35.38 | 34.63 | 34.65 | 539,530 | +0.04(+0.12%) |
Apr 02, 2024 | 34.96 | 35.14 | 34.52 | 34.61 | 1,030,331 | +0.36(+1.05%) |