Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.31 | 37.48 | 36.56 | 37.00 | 138,618 | -0.02(-0.05%) |
May 23, 2024 | 38.29 | 38.53 | 36.73 | 37.02 | 149,212 | -1.06(-2.78%) |
May 22, 2024 | 38.22 | 38.63 | 37.88 | 38.08 | 175,758 | -0.31(-0.81%) |
May 21, 2024 | 38.05 | 38.52 | 38.04 | 38.39 | 132,941 | +0.11(+0.29%) |
May 20, 2024 | 38.36 | 38.73 | 38.10 | 38.28 | 180,349 | +0.03(+0.08%) |
May 17, 2024 | 37.97 | 38.58 | 37.90 | 38.25 | 164,022 | +0.43(+1.14%) |
May 16, 2024 | 37.76 | 38.17 | 37.67 | 37.82 | 139,488 | -0.17(-0.45%) |
May 15, 2024 | 38.05 | 38.08 | 37.55 | 37.99 | 119,315 | +0.36(+0.96%) |
May 14, 2024 | 37.90 | 37.94 | 37.39 | 37.63 | 86,969 | +0.19(+0.51%) |
May 13, 2024 | 38.00 | 38.09 | 37.40 | 37.44 | 126,473 | -0.30(-0.79%) |
May 10, 2024 | 37.67 | 37.90 | 37.24 | 37.74 | 152,414 | +0.04(+0.11%) |
May 09, 2024 | 37.18 | 37.75 | 35.06 | 37.70 | 129,443 | +0.44(+1.18%) |
May 08, 2024 | 36.60 | 37.36 | 36.55 | 37.26 | 112,311 | +0.23(+0.62%) |
May 07, 2024 | 37.24 | 37.54 | 37.03 | 37.03 | 120,514 | -0.19(-0.51%) |
May 06, 2024 | 37.24 | 37.55 | 37.05 | 37.22 | 158,355 | +0.33(+0.89%) |
May 03, 2024 | 37.06 | 37.29 | 36.46 | 36.89 | 157,380 | +0.37(+1.01%) |
May 02, 2024 | 36.44 | 36.76 | 36.21 | 36.52 | 182,069 | +0.31(+0.86%) |
May 01, 2024 | 35.26 | 36.78 | 34.77 | 36.21 | 170,112 | +1.20(+3.43%) |
Apr 30, 2024 | 35.13 | 35.23 | 34.74 | 35.01 | 160,984 | -0.26(-0.74%) |
Apr 29, 2024 | 36.00 | 36.12 | 35.26 | 35.27 | 130,421 | -0.70(-1.95%) |
Apr 26, 2024 | 35.66 | 36.17 | 35.50 | 35.97 | 96,728 | +0.23(+0.64%) |
Apr 25, 2024 | 35.49 | 35.86 | 35.09 | 35.74 | 178,966 | -0.16(-0.45%) |
Apr 24, 2024 | 35.32 | 35.99 | 35.10 | 35.90 | 175,088 | -0.12(-0.33%) |
Apr 23, 2024 | 35.60 | 36.51 | 34.70 | 36.02 | 226,134 | +1.23(+3.54%) |
Apr 22, 2024 | 34.59 | 35.01 | 34.50 | 34.79 | 137,774 | +0.18(+0.52%) |
Apr 19, 2024 | 33.16 | 34.67 | 33.11 | 34.61 | 180,127 | +1.32(+3.97%) |
Apr 18, 2024 | 33.04 | 33.53 | 33.04 | 33.29 | 169,599 | +0.27(+0.82%) |
Apr 17, 2024 | 33.40 | 33.58 | 33.00 | 33.02 | 113,215 | -0.07(-0.21%) |
Apr 16, 2024 | 33.21 | 33.35 | 32.93 | 33.09 | 125,894 | -0.42(-1.25%) |
Apr 15, 2024 | 33.75 | 34.20 | 33.16 | 33.51 | 135,564 | -0.35(-1.03%) |
Apr 12, 2024 | 33.64 | 34.12 | 33.52 | 33.86 | 149,402 | -0.13(-0.38%) |
Apr 11, 2024 | 34.21 | 34.31 | 33.72 | 33.99 | 144,755 | -0.08(-0.23%) |
Apr 10, 2024 | 35.16 | 35.16 | 33.72 | 34.07 | 282,463 | -2.04(-5.65%) |
Apr 09, 2024 | 35.96 | 36.21 | 35.79 | 36.11 | 89,898 | +0.36(+1.01%) |
Apr 08, 2024 | 35.69 | 36.16 | 35.61 | 35.75 | 192,988 | +0.05(+0.14%) |
Apr 05, 2024 | 35.02 | 35.83 | 34.69 | 35.70 | 260,728 | +0.36(+1.02%) |
Apr 04, 2024 | 35.94 | 36.05 | 35.09 | 35.34 | 227,717 | -0.16(-0.45%) |
Apr 03, 2024 | 35.37 | 35.78 | 34.95 | 35.50 | 262,522 | -0.11(-0.31%) |
Apr 02, 2024 | 35.52 | 35.62 | 35.13 | 35.61 | 241,368 | -0.39(-1.08%) |