Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.58 | 35.45 | 33.83 | 34.39 | 197,412 | +0.21(+0.61%) |
May 21, 2024 | 35.67 | 35.67 | 33.95 | 34.18 | 244,279 | -1.04(-2.95%) |
May 20, 2024 | 33.02 | 35.32 | 32.15 | 35.22 | 352,554 | +2.75(+8.47%) |
May 17, 2024 | 32.03 | 32.54 | 31.25 | 32.47 | 294,595 | +0.63(+1.98%) |
May 16, 2024 | 31.92 | 31.95 | 31.60 | 31.84 | 150,490 | +0.07(+0.22%) |
May 15, 2024 | 31.60 | 31.88 | 31.38 | 31.77 | 221,039 | +0.82(+2.65%) |
May 14, 2024 | 30.13 | 30.99 | 29.80 | 30.95 | 172,458 | +0.81(+2.69%) |
May 13, 2024 | 29.66 | 30.31 | 29.43 | 30.14 | 180,929 | +1.17(+4.04%) |
May 10, 2024 | 30.95 | 31.13 | 28.82 | 28.97 | 310,591 | -1.64(-5.36%) |
May 09, 2024 | 29.92 | 31.08 | 29.22 | 30.61 | 240,099 | +0.69(+2.31%) |
May 08, 2024 | 29.13 | 30.15 | 28.94 | 29.92 | 223,862 | -0.25(-0.83%) |
May 07, 2024 | 30.50 | 30.85 | 30.00 | 30.17 | 146,370 | -0.06(-0.20%) |
May 06, 2024 | 30.05 | 30.85 | 29.87 | 30.23 | 301,529 | +1.05(+3.61%) |
May 03, 2024 | 28.89 | 29.48 | 28.08 | 29.18 | 565,762 | +2.03(+7.49%) |
May 02, 2024 | 25.81 | 27.38 | 25.23 | 27.14 | 296,911 | +2.23(+8.94%) |
May 01, 2024 | 24.76 | 26.65 | 24.45 | 24.91 | 310,781 | -0.84(-3.25%) |
Apr 30, 2024 | 28.77 | 28.81 | 25.67 | 25.75 | 620,626 | -4.37(-14.51%) |
Apr 29, 2024 | 29.41 | 30.66 | 28.95 | 30.12 | 279,328 | +0.40(+1.36%) |
Apr 26, 2024 | 29.13 | 29.88 | 28.27 | 29.72 | 220,483 | +0.59(+2.02%) |
Apr 25, 2024 | 28.84 | 29.59 | 28.17 | 29.13 | 122,143 | -0.40(-1.34%) |
Apr 24, 2024 | 30.80 | 30.80 | 29.42 | 29.53 | 191,503 | -1.06(-3.46%) |
Apr 23, 2024 | 30.14 | 31.05 | 29.81 | 30.58 | 165,691 | +0.53(+1.78%) |
Apr 22, 2024 | 28.11 | 30.19 | 27.92 | 30.05 | 463,698 | +2.79(+10.23%) |
Apr 19, 2024 | 28.54 | 28.63 | 26.87 | 27.26 | 215,103 | -0.35(-1.27%) |
Apr 18, 2024 | 27.60 | 29.18 | 26.88 | 27.61 | 243,058 | +0.34(+1.25%) |
Apr 17, 2024 | 29.72 | 29.72 | 26.07 | 27.27 | 302,863 | -1.36(-4.76%) |
Apr 16, 2024 | 29.91 | 30.17 | 27.81 | 28.63 | 244,864 | -1.90(-6.21%) |
Apr 15, 2024 | 32.57 | 33.08 | 30.13 | 30.53 | 325,598 | -2.18(-6.67%) |
Apr 12, 2024 | 34.04 | 34.05 | 31.93 | 32.71 | 246,390 | -1.33(-3.92%) |
Apr 11, 2024 | 34.41 | 34.41 | 33.36 | 34.04 | 182,547 | +0.00(+0.00%) |
Apr 10, 2024 | 31.31 | 34.05 | 30.67 | 34.04 | 273,216 | +2.22(+6.97%) |
Apr 09, 2024 | 32.47 | 32.47 | 30.46 | 31.83 | 352,409 | -1.21(-3.66%) |
Apr 08, 2024 | 34.33 | 34.37 | 32.53 | 33.04 | 441,299 | +1.48(+4.68%) |
Apr 05, 2024 | 33.93 | 35.58 | 31.56 | 31.56 | 265,817 | -3.63(-10.31%) |
Apr 04, 2024 | 36.70 | 37.14 | 34.84 | 35.19 | 386,291 | +0.20(+0.58%) |
Apr 03, 2024 | 34.56 | 36.42 | 34.14 | 34.98 | 917,523 | +0.73(+2.13%) |
Apr 02, 2024 | 33.19 | 34.39 | 32.12 | 34.25 | 309,387 | -0.81(-2.30%) |
Apr 01, 2024 | 35.41 | 37.28 | 33.96 | 35.06 | 308,488 | -0.63(-1.77%) |
Mar 28, 2024 | 37.97 | 37.97 | 34.25 | 35.69 | 330,991 | -1.59(-4.25%) |
Mar 27, 2024 | 38.11 | 38.11 | 36.50 | 37.28 | 126,041 | +0.08(+0.22%) |
Mar 26, 2024 | 37.20 | 37.20 | 35.72 | 37.19 | 177,363 | +1.21(+3.37%) |
Mar 25, 2024 | 33.20 | 36.03 | 32.89 | 35.98 | 208,089 | +4.35(+13.75%) |
Mar 22, 2024 | 32.75 | 32.97 | 30.98 | 31.63 | 182,401 | -1.63(-4.89%) |
Mar 21, 2024 | 33.20 | 34.89 | 32.82 | 33.26 | 173,943 | +1.24(+3.87%) |
Mar 20, 2024 | 29.41 | 32.02 | 28.53 | 32.02 | 121,332 | +2.54(+8.63%) |
Mar 19, 2024 | 27.69 | 29.92 | 26.09 | 29.48 | 195,291 | -1.13(-3.71%) |
Mar 18, 2024 | 34.04 | 34.04 | 29.75 | 30.61 | 284,329 | -3.30(-9.74%) |
Mar 15, 2024 | 31.87 | 33.96 | 31.79 | 33.91 | 128,854 | +1.08(+3.29%) |
Mar 14, 2024 | 33.54 | 33.54 | 31.50 | 32.83 | 137,071 | -0.05(-0.15%) |
Mar 13, 2024 | 32.24 | 33.05 | 31.40 | 32.88 | 220,225 | +2.07(+6.71%) |
Mar 12, 2024 | 30.22 | 30.82 | 29.07 | 30.82 | 155,923 | +1.24(+4.18%) |
Mar 11, 2024 | 29.85 | 30.92 | 29.08 | 29.58 | 261,653 | +0.84(+2.92%) |
Mar 08, 2024 | 26.93 | 28.74 | 26.21 | 28.74 | 242,165 | +2.46(+9.35%) |
Mar 07, 2024 | 26.25 | 26.38 | 24.99 | 26.28 | 86,304 | +0.86(+3.40%) |
Mar 06, 2024 | 23.19 | 25.42 | 23.07 | 25.42 | 121,061 | +3.69(+16.96%) |
Mar 05, 2024 | 24.41 | 25.47 | 21.59 | 21.73 | 129,899 | -3.63(-14.30%) |
Mar 04, 2024 | 23.98 | 25.60 | 23.98 | 25.36 | 178,643 | +3.32(+15.07%) |