Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.16 | 29.25 | 28.55 | 28.83 | 601,438 | -0.17(-0.59%) |
May 17, 2024 | 30.12 | 30.26 | 28.94 | 29.00 | 879,299 | -1.31(-4.32%) |
May 16, 2024 | 30.00 | 30.94 | 29.92 | 30.31 | 572,573 | +0.23(+0.76%) |
May 15, 2024 | 30.60 | 30.60 | 29.87 | 30.08 | 674,154 | +0.10(+0.33%) |
May 14, 2024 | 31.17 | 31.37 | 29.94 | 29.98 | 399,858 | -0.48(-1.58%) |
May 13, 2024 | 30.85 | 31.31 | 30.44 | 30.46 | 422,834 | -0.03(-0.10%) |
May 10, 2024 | 31.92 | 32.26 | 30.29 | 30.49 | 586,170 | -1.03(-3.27%) |
May 09, 2024 | 32.60 | 32.70 | 30.95 | 31.52 | 1,591,497 | -1.65(-4.97%) |
May 08, 2024 | 32.96 | 33.69 | 32.82 | 33.17 | 609,055 | -0.11(-0.33%) |
May 07, 2024 | 32.30 | 33.43 | 32.30 | 33.28 | 634,121 | +1.09(+3.39%) |
May 06, 2024 | 31.42 | 32.53 | 31.28 | 32.19 | 422,993 | +1.29(+4.17%) |
May 03, 2024 | 31.80 | 31.80 | 30.72 | 30.90 | 319,727 | -0.25(-0.80%) |
May 02, 2024 | 31.77 | 31.86 | 30.63 | 31.15 | 354,793 | -0.10(-0.32%) |
May 01, 2024 | 29.55 | 31.54 | 29.49 | 31.25 | 894,118 | +2.25(+7.76%) |
Apr 30, 2024 | 29.82 | 29.88 | 28.99 | 29.00 | 287,936 | -0.95(-3.17%) |
Apr 29, 2024 | 30.13 | 30.30 | 29.85 | 29.95 | 251,873 | +0.13(+0.44%) |
Apr 26, 2024 | 29.21 | 29.99 | 29.15 | 29.82 | 405,948 | +0.72(+2.47%) |
Apr 25, 2024 | 29.75 | 29.82 | 29.02 | 29.10 | 356,308 | -0.90(-3.00%) |
Apr 24, 2024 | 30.41 | 30.60 | 29.60 | 30.00 | 381,492 | -0.31(-1.02%) |
Apr 23, 2024 | 29.80 | 30.41 | 29.80 | 30.31 | 828,230 | +0.66(+2.23%) |
Apr 22, 2024 | 30.10 | 30.47 | 29.62 | 29.65 | 419,236 | -0.27(-0.90%) |
Apr 19, 2024 | 30.27 | 30.47 | 29.54 | 29.92 | 670,329 | -0.44(-1.45%) |
Apr 18, 2024 | 30.08 | 31.07 | 29.83 | 30.36 | 882,059 | +0.27(+0.90%) |
Apr 17, 2024 | 30.89 | 30.94 | 29.81 | 30.09 | 950,803 | -0.68(-2.21%) |
Apr 16, 2024 | 30.37 | 31.07 | 30.08 | 30.77 | 625,371 | +0.17(+0.56%) |
Apr 15, 2024 | 30.68 | 31.15 | 29.69 | 30.60 | 807,415 | +0.00(+0.00%) |
Apr 12, 2024 | 31.00 | 31.47 | 30.55 | 30.60 | 730,401 | -0.80(-2.55%) |
Apr 11, 2024 | 32.31 | 32.42 | 31.16 | 31.40 | 712,556 | -0.60(-1.88%) |
Apr 10, 2024 | 32.50 | 33.15 | 31.82 | 32.00 | 977,307 | -0.96(-2.91%) |
Apr 09, 2024 | 34.26 | 34.62 | 32.84 | 32.96 | 1,113,491 | -1.09(-3.20%) |
Apr 08, 2024 | 34.36 | 34.63 | 33.95 | 34.05 | 488,721 | -0.07(-0.21%) |
Apr 05, 2024 | 34.50 | 34.91 | 34.01 | 34.12 | 441,534 | -0.56(-1.61%) |
Apr 04, 2024 | 35.44 | 35.56 | 34.54 | 34.68 | 437,869 | -0.32(-0.91%) |
Apr 03, 2024 | 36.62 | 37.16 | 34.99 | 35.00 | 625,222 | -1.80(-4.89%) |
Apr 02, 2024 | 37.15 | 37.45 | 36.62 | 36.80 | 1,684,954 | -0.88(-2.34%) |