Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 36.91 | 37.44 | 36.91 | 37.39 | 39,996 | +0.93(+2.55%) |
May 23, 2024 | 36.74 | 36.89 | 36.32 | 36.46 | 15,530 | +0.06(+0.16%) |
May 22, 2024 | 36.81 | 36.81 | 36.26 | 36.40 | 58,464 | -0.90(-2.41%) |
May 21, 2024 | 37.05 | 37.30 | 36.99 | 37.30 | 19,887 | +0.23(+0.62%) |
May 20, 2024 | 36.82 | 37.15 | 36.82 | 37.07 | 19,610 | +0.33(+0.90%) |
May 17, 2024 | 36.70 | 36.78 | 36.55 | 36.74 | 15,273 | +0.09(+0.25%) |
May 16, 2024 | 36.62 | 36.77 | 36.40 | 36.65 | 26,865 | -0.13(-0.35%) |
May 15, 2024 | 36.83 | 36.85 | 36.53 | 36.78 | 13,357 | +0.13(+0.35%) |
May 14, 2024 | 36.55 | 36.65 | 36.32 | 36.65 | 25,823 | +0.12(+0.33%) |
May 13, 2024 | 36.19 | 36.59 | 36.19 | 36.53 | 35,349 | +0.69(+1.93%) |
May 10, 2024 | 35.81 | 36.09 | 35.81 | 35.84 | 37,289 | +0.42(+1.19%) |
May 09, 2024 | 34.86 | 35.60 | 34.86 | 35.42 | 39,165 | +0.94(+2.73%) |
May 08, 2024 | 33.84 | 34.50 | 33.84 | 34.48 | 18,892 | +0.64(+1.89%) |
May 07, 2024 | 33.55 | 33.89 | 33.52 | 33.84 | 17,902 | +0.45(+1.34%) |
May 06, 2024 | 33.40 | 33.50 | 33.32 | 33.39 | 11,951 | +0.12(+0.37%) |
May 03, 2024 | 33.20 | 33.33 | 33.10 | 33.27 | 10,388 | +0.26(+0.79%) |
May 02, 2024 | 32.57 | 33.05 | 32.57 | 33.01 | 11,274 | +0.59(+1.82%) |
May 01, 2024 | 32.39 | 32.60 | 32.03 | 32.42 | 5,356 | -0.17(-0.52%) |
Apr 30, 2024 | 32.67 | 32.94 | 32.50 | 32.59 | 14,551 | +0.15(+0.46%) |
Apr 29, 2024 | 32.20 | 32.47 | 32.20 | 32.44 | 9,589 | +0.36(+1.12%) |
Apr 26, 2024 | 31.95 | 32.23 | 31.93 | 32.08 | 17,960 | +0.50(+1.59%) |
Apr 25, 2024 | 31.25 | 31.69 | 31.17 | 31.58 | 22,155 | +0.24(+0.77%) |
Apr 24, 2024 | 31.36 | 31.51 | 31.25 | 31.34 | 15,031 | +0.02(+0.06%) |
Apr 23, 2024 | 30.94 | 31.35 | 30.94 | 31.32 | 11,545 | +0.29(+0.93%) |
Apr 22, 2024 | 30.70 | 31.09 | 30.70 | 31.03 | 15,292 | +0.43(+1.41%) |
Apr 19, 2024 | 30.43 | 30.71 | 30.43 | 30.60 | 9,370 | +0.60(+2.00%) |
Apr 18, 2024 | 30.18 | 30.26 | 29.93 | 30.00 | 7,740 | -0.23(-0.77%) |
Apr 17, 2024 | 30.28 | 30.44 | 30.18 | 30.23 | 12,011 | +0.25(+0.84%) |
Apr 16, 2024 | 30.02 | 30.18 | 29.80 | 29.98 | 10,022 | -0.36(-1.19%) |
Apr 15, 2024 | 30.60 | 30.71 | 30.34 | 30.34 | 9,002 | -0.03(-0.10%) |
Apr 12, 2024 | 30.85 | 30.98 | 30.32 | 30.37 | 15,865 | -0.60(-1.94%) |
Apr 11, 2024 | 30.86 | 31.03 | 30.69 | 30.97 | 20,355 | +0.79(+2.62%) |
Apr 10, 2024 | 30.00 | 30.28 | 30.00 | 30.18 | 9,948 | +0.06(+0.20%) |
Apr 09, 2024 | 30.48 | 30.50 | 30.08 | 30.12 | 14,297 | -0.28(-0.92%) |
Apr 08, 2024 | 30.59 | 30.59 | 30.38 | 30.40 | 15,699 | -0.10(-0.33%) |
Apr 05, 2024 | 30.55 | 30.64 | 30.40 | 30.50 | 17,110 | -0.10(-0.32%) |
Apr 04, 2024 | 31.02 | 31.02 | 30.56 | 30.60 | 20,915 | -0.34(-1.10%) |
Apr 03, 2024 | 30.31 | 30.99 | 30.31 | 30.94 | 52,326 | +0.78(+2.59%) |
Apr 02, 2024 | 30.15 | 30.17 | 30.01 | 30.16 | 15,799 | +0.09(+0.31%) |
Apr 01, 2024 | 30.00 | 30.13 | 29.99 | 30.07 | 23,104 | +0.07(+0.22%) |
Mar 28, 2024 | 29.92 | 30.01 | 29.91 | 30.00 | 13,358 | +0.02(+0.07%) |
Mar 27, 2024 | 29.65 | 29.98 | 29.65 | 29.98 | 15,735 | +0.45(+1.53%) |
Mar 26, 2024 | 29.63 | 29.63 | 29.45 | 29.53 | 21,175 | -0.16(-0.55%) |
Mar 25, 2024 | 29.75 | 29.87 | 29.68 | 29.69 | 27,205 | -0.12(-0.39%) |
Mar 22, 2024 | 29.99 | 29.99 | 29.81 | 29.81 | 15,685 | -0.51(-1.69%) |
Mar 21, 2024 | 30.08 | 30.32 | 30.08 | 30.32 | 15,908 | +0.16(+0.53%) |
Mar 20, 2024 | 29.96 | 30.22 | 29.74 | 30.16 | 10,405 | +0.06(+0.19%) |
Mar 19, 2024 | 30.18 | 30.21 | 30.08 | 30.10 | 18,620 | -0.24(-0.78%) |
Mar 18, 2024 | 30.65 | 30.65 | 30.26 | 30.34 | 20,373 | -0.29(-0.94%) |
Mar 15, 2024 | 30.78 | 30.78 | 30.58 | 30.63 | 18,123 | -0.03(-0.10%) |
Mar 14, 2024 | 30.84 | 30.90 | 30.64 | 30.66 | 15,574 | -0.13(-0.42%) |
Mar 13, 2024 | 31.12 | 31.12 | 30.79 | 30.79 | 16,171 | -0.34(-1.08%) |
Mar 12, 2024 | 30.89 | 31.13 | 30.79 | 31.12 | 33,251 | +0.36(+1.17%) |
Mar 11, 2024 | 30.84 | 30.88 | 30.61 | 30.76 | 17,800 | -0.13(-0.43%) |
Mar 08, 2024 | 30.93 | 31.16 | 30.83 | 30.89 | 35,941 | +0.25(+0.80%) |
Mar 07, 2024 | 30.57 | 30.79 | 30.52 | 30.65 | 25,101 | +0.01(+0.03%) |
Mar 06, 2024 | 30.61 | 30.75 | 30.58 | 30.64 | 28,165 | -0.04(-0.13%) |
Mar 05, 2024 | 30.58 | 30.76 | 30.48 | 30.68 | 9,987 | +0.00(+0.00%) |
Mar 04, 2024 | 31.06 | 31.06 | 30.68 | 30.68 | 11,846 | -0.47(-1.51%) |