Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 34.28 | 35.57 | 34.10 | 35.39 | 261,857 | +1.02(+2.97%) |
May 17, 2024 | 34.05 | 34.43 | 33.67 | 34.37 | 127,392 | +0.61(+1.81%) |
May 16, 2024 | 34.22 | 34.45 | 33.65 | 33.76 | 182,117 | -0.63(-1.83%) |
May 15, 2024 | 34.14 | 34.70 | 33.73 | 34.39 | 194,900 | +0.54(+1.60%) |
May 14, 2024 | 33.84 | 34.40 | 33.64 | 33.85 | 229,696 | +0.18(+0.53%) |
May 13, 2024 | 34.62 | 34.76 | 33.47 | 33.67 | 195,693 | -0.62(-1.81%) |
May 10, 2024 | 32.87 | 35.17 | 29.58 | 34.29 | 343,578 | +1.48(+4.51%) |
May 09, 2024 | 32.45 | 32.89 | 32.02 | 32.81 | 180,621 | +0.37(+1.14%) |
May 08, 2024 | 32.01 | 32.53 | 31.94 | 32.44 | 105,181 | +0.10(+0.31%) |
May 07, 2024 | 32.49 | 33.07 | 32.26 | 32.34 | 105,552 | +0.02(+0.06%) |
May 06, 2024 | 31.79 | 32.45 | 31.79 | 32.32 | 89,246 | +0.66(+2.08%) |
May 03, 2024 | 31.73 | 32.09 | 31.47 | 31.66 | 89,496 | +0.53(+1.70%) |
May 02, 2024 | 30.46 | 31.20 | 30.09 | 31.13 | 190,709 | +1.07(+3.56%) |
May 01, 2024 | 29.83 | 31.02 | 29.33 | 30.06 | 134,973 | -0.02(-0.07%) |
Apr 30, 2024 | 31.00 | 31.10 | 30.04 | 30.08 | 146,656 | -1.20(-3.84%) |
Apr 29, 2024 | 31.05 | 31.43 | 31.00 | 31.28 | 73,694 | +0.24(+0.77%) |
Apr 26, 2024 | 30.47 | 31.23 | 30.13 | 31.04 | 101,812 | +0.85(+2.82%) |
Apr 25, 2024 | 29.95 | 30.30 | 29.31 | 30.19 | 112,946 | +0.11(+0.37%) |
Apr 24, 2024 | 30.51 | 30.69 | 29.96 | 30.08 | 105,892 | -0.09(-0.30%) |
Apr 23, 2024 | 29.71 | 30.39 | 29.71 | 30.17 | 112,092 | +0.48(+1.62%) |
Apr 22, 2024 | 29.64 | 29.80 | 29.21 | 29.69 | 121,751 | +0.13(+0.44%) |
Apr 19, 2024 | 30.00 | 30.46 | 29.53 | 29.56 | 172,549 | -0.76(-2.51%) |
Apr 18, 2024 | 31.07 | 31.30 | 30.30 | 30.32 | 143,192 | -0.96(-3.07%) |
Apr 17, 2024 | 32.12 | 32.18 | 31.26 | 31.28 | 113,382 | -0.65(-2.04%) |
Apr 16, 2024 | 31.47 | 32.12 | 31.20 | 31.93 | 91,337 | +0.30(+0.95%) |
Apr 15, 2024 | 32.53 | 32.59 | 31.41 | 31.63 | 135,076 | -0.45(-1.40%) |
Apr 12, 2024 | 32.85 | 32.85 | 31.90 | 32.08 | 115,428 | -1.22(-3.66%) |
Apr 11, 2024 | 32.76 | 33.31 | 32.52 | 33.30 | 78,658 | +0.68(+2.08%) |
Apr 10, 2024 | 32.41 | 32.72 | 32.16 | 32.62 | 143,346 | -0.62(-1.87%) |
Apr 09, 2024 | 33.30 | 33.54 | 33.02 | 33.24 | 70,690 | +0.36(+1.09%) |
Apr 08, 2024 | 32.55 | 33.06 | 32.39 | 32.88 | 78,724 | +0.39(+1.20%) |
Apr 05, 2024 | 32.24 | 32.82 | 32.20 | 32.49 | 72,786 | +0.22(+0.68%) |
Apr 04, 2024 | 33.56 | 33.64 | 32.13 | 32.27 | 138,543 | -0.77(-2.33%) |
Apr 03, 2024 | 32.32 | 33.06 | 32.32 | 33.04 | 155,511 | +0.22(+0.67%) |
Apr 02, 2024 | 32.59 | 33.11 | 32.50 | 32.82 | 163,846 | -0.58(-1.74%) |
Apr 01, 2024 | 33.97 | 34.08 | 33.09 | 33.40 | 190,759 | -0.27(-0.80%) |
Mar 28, 2024 | 33.26 | 34.05 | 33.26 | 33.67 | 136,016 | +0.43(+1.29%) |
Mar 27, 2024 | 33.35 | 33.62 | 32.96 | 33.24 | 128,011 | +0.21(+0.64%) |
Mar 26, 2024 | 33.61 | 34.14 | 32.96 | 33.03 | 186,164 | -0.24(-0.72%) |
Mar 25, 2024 | 32.84 | 33.62 | 32.61 | 33.27 | 150,515 | +0.28(+0.85%) |
Mar 22, 2024 | 34.41 | 34.41 | 32.82 | 32.99 | 245,369 | -1.57(-4.54%) |
Mar 21, 2024 | 34.55 | 35.44 | 34.40 | 34.56 | 186,847 | +0.58(+1.71%) |
Mar 20, 2024 | 33.01 | 34.22 | 32.71 | 33.98 | 194,186 | +0.98(+2.97%) |
Mar 19, 2024 | 33.01 | 33.23 | 32.44 | 33.00 | 129,646 | -0.16(-0.48%) |
Mar 18, 2024 | 33.01 | 33.57 | 33.01 | 33.16 | 157,449 | +0.60(+1.84%) |
Mar 15, 2024 | 33.49 | 33.55 | 32.34 | 32.56 | 398,850 | -1.19(-3.53%) |
Mar 14, 2024 | 34.04 | 34.30 | 33.46 | 33.75 | 210,370 | -0.47(-1.37%) |
Mar 13, 2024 | 34.38 | 34.62 | 33.86 | 34.22 | 203,817 | -0.62(-1.78%) |
Mar 12, 2024 | 34.24 | 35.06 | 33.74 | 34.84 | 243,882 | +0.65(+1.90%) |
Mar 11, 2024 | 34.25 | 34.26 | 33.66 | 34.19 | 120,814 | -0.20(-0.58%) |
Mar 08, 2024 | 35.52 | 35.89 | 34.05 | 34.39 | 148,209 | -1.08(-3.04%) |
Mar 07, 2024 | 34.50 | 35.47 | 34.32 | 35.47 | 191,870 | +1.36(+3.99%) |
Mar 06, 2024 | 33.34 | 34.45 | 33.20 | 34.11 | 157,175 | +1.22(+3.71%) |
Mar 05, 2024 | 34.05 | 34.10 | 32.55 | 32.89 | 253,726 | -1.61(-4.67%) |
Mar 04, 2024 | 34.51 | 34.87 | 34.42 | 34.50 | 129,560 | +0.27(+0.79%) |