Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.66 | 37.69 | 35.51 | 37.62 | 2,313,784 | +2.07(+5.82%) |
May 23, 2024 | 35.64 | 36.15 | 35.43 | 35.55 | 447,364 | -0.09(-0.25%) |
May 22, 2024 | 35.64 | 35.94 | 35.39 | 35.64 | 4,935,480 | -0.12(-0.35%) |
May 21, 2024 | 35.57 | 35.81 | 35.27 | 35.77 | 428,267 | +0.17(+0.47%) |
May 20, 2024 | 35.14 | 35.65 | 35.13 | 35.60 | 865,887 | +0.42(+1.19%) |
May 17, 2024 | 35.48 | 35.51 | 34.42 | 35.18 | 1,688,918 | -0.19(-0.53%) |
May 16, 2024 | 34.82 | 35.61 | 34.82 | 35.37 | 852,641 | +0.44(+1.25%) |
May 15, 2024 | 34.46 | 35.14 | 34.30 | 34.93 | 681,484 | +0.57(+1.65%) |
May 14, 2024 | 34.01 | 34.44 | 34.01 | 34.36 | 661,932 | +0.56(+1.65%) |
May 13, 2024 | 33.53 | 33.97 | 33.47 | 33.81 | 742,678 | +0.41(+1.22%) |
May 10, 2024 | 32.38 | 33.49 | 32.38 | 33.40 | 858,405 | +0.94(+2.91%) |
May 09, 2024 | 32.96 | 32.98 | 32.16 | 32.45 | 402,379 | -0.58(-1.75%) |
May 08, 2024 | 32.16 | 33.06 | 32.14 | 33.03 | 932,134 | +0.58(+1.78%) |
May 07, 2024 | 32.87 | 33.02 | 32.24 | 32.45 | 413,325 | -0.44(-1.33%) |
May 06, 2024 | 33.00 | 33.20 | 32.78 | 32.89 | 493,312 | -0.02(-0.06%) |
May 03, 2024 | 33.63 | 34.20 | 32.91 | 32.91 | 437,270 | -0.43(-1.28%) |
May 02, 2024 | 35.49 | 36.11 | 32.05 | 33.34 | 1,653,579 | -1.05(-3.06%) |
May 01, 2024 | 34.44 | 34.96 | 34.17 | 34.39 | 732,444 | -0.07(-0.20%) |
Apr 30, 2024 | 34.95 | 34.95 | 34.37 | 34.46 | 466,824 | -0.77(-2.17%) |
Apr 29, 2024 | 35.26 | 35.37 | 34.97 | 35.23 | 348,882 | +0.13(+0.37%) |
Apr 26, 2024 | 34.90 | 35.38 | 34.90 | 35.10 | 200,326 | +0.23(+0.66%) |
Apr 25, 2024 | 35.02 | 35.08 | 34.64 | 34.87 | 543,719 | -0.57(-1.60%) |
Apr 24, 2024 | 35.49 | 35.92 | 35.27 | 35.44 | 246,598 | -0.08(-0.22%) |
Apr 23, 2024 | 34.82 | 35.71 | 34.68 | 35.52 | 654,879 | +0.83(+2.38%) |
Apr 22, 2024 | 35.00 | 35.16 | 34.43 | 34.69 | 477,837 | -0.31(-0.88%) |
Apr 19, 2024 | 34.91 | 35.36 | 34.89 | 35.00 | 810,141 | +0.08(+0.23%) |
Apr 18, 2024 | 35.28 | 35.39 | 34.56 | 34.92 | 682,664 | -0.09(-0.26%) |
Apr 17, 2024 | 36.13 | 36.13 | 34.88 | 35.01 | 550,264 | -0.76(-2.11%) |
Apr 16, 2024 | 35.10 | 36.04 | 34.86 | 35.77 | 1,513,183 | +0.64(+1.81%) |
Apr 15, 2024 | 35.66 | 35.83 | 34.89 | 35.13 | 593,586 | -0.26(-0.73%) |
Apr 12, 2024 | 35.74 | 35.91 | 35.06 | 35.39 | 807,257 | -0.63(-1.74%) |
Apr 11, 2024 | 36.56 | 36.66 | 35.82 | 36.01 | 749,331 | -0.47(-1.28%) |
Apr 10, 2024 | 36.14 | 36.71 | 36.01 | 36.48 | 439,367 | -0.31(-0.84%) |
Apr 09, 2024 | 36.63 | 37.34 | 36.41 | 36.79 | 2,015,506 | +0.55(+1.51%) |
Apr 08, 2024 | 36.06 | 36.62 | 35.74 | 36.24 | 682,615 | +0.27(+0.75%) |
Apr 05, 2024 | 35.81 | 36.35 | 35.79 | 35.97 | 421,880 | +0.15(+0.42%) |
Apr 04, 2024 | 36.99 | 37.28 | 35.81 | 35.82 | 826,840 | -0.76(-2.07%) |
Apr 03, 2024 | 36.41 | 37.39 | 36.15 | 36.58 | 1,267,191 | +0.23(+0.63%) |
Apr 02, 2024 | 36.79 | 36.91 | 36.20 | 36.35 | 520,022 | -0.54(-1.46%) |
Apr 01, 2024 | 36.94 | 37.21 | 36.65 | 36.89 | 418,450 | -0.03(-0.08%) |
Mar 28, 2024 | 36.40 | 37.05 | 36.40 | 36.92 | 491,892 | +0.52(+1.42%) |
Mar 27, 2024 | 36.63 | 36.70 | 36.26 | 36.40 | 422,502 | -0.05(-0.14%) |
Mar 26, 2024 | 37.09 | 37.12 | 36.43 | 36.45 | 944,316 | -0.73(-1.95%) |
Mar 25, 2024 | 37.22 | 37.78 | 37.15 | 37.18 | 488,252 | -0.04(-0.11%) |
Mar 22, 2024 | 37.34 | 37.38 | 36.40 | 37.22 | 879,850 | -0.13(-0.35%) |
Mar 21, 2024 | 37.60 | 37.89 | 37.26 | 37.35 | 1,636,330 | -0.29(-0.77%) |
Mar 20, 2024 | 38.12 | 38.65 | 37.29 | 37.63 | 3,838,142 | +0.63(+1.69%) |
Mar 19, 2024 | 33.52 | 37.33 | 33.41 | 37.01 | 3,307,717 | +3.40(+10.12%) |
Mar 18, 2024 | 33.99 | 34.03 | 33.26 | 33.61 | 340,748 | -0.37(-1.08%) |
Mar 15, 2024 | 34.20 | 34.54 | 33.95 | 33.98 | 444,335 | -0.29(-0.84%) |
Mar 14, 2024 | 34.81 | 35.08 | 34.02 | 34.26 | 420,850 | -0.66(-1.88%) |
Mar 13, 2024 | 33.71 | 34.96 | 33.68 | 34.92 | 745,142 | +1.21(+3.60%) |
Mar 12, 2024 | 33.44 | 33.81 | 33.28 | 33.71 | 513,571 | +0.50(+1.50%) |
Mar 11, 2024 | 33.27 | 33.36 | 32.75 | 33.21 | 3,991,846 | -0.19(-0.56%) |
Mar 08, 2024 | 33.73 | 33.90 | 33.26 | 33.39 | 315,333 | -0.32(-0.96%) |
Mar 07, 2024 | 33.80 | 34.12 | 33.70 | 33.72 | 355,672 | +0.07(+0.20%) |
Mar 06, 2024 | 33.53 | 33.89 | 33.43 | 33.65 | 415,856 | +0.18(+0.53%) |
Mar 05, 2024 | 33.71 | 34.06 | 33.45 | 33.47 | 607,442 | -0.35(-1.04%) |
Mar 04, 2024 | 33.78 | 34.28 | 33.73 | 33.83 | 426,317 | -0.10(-0.29%) |