Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.52 | 30.91 | 30.24 | 30.30 | 55,481 | -0.15(-0.49%) |
May 23, 2024 | 30.70 | 30.86 | 30.26 | 30.45 | 118,100 | -0.13(-0.43%) |
May 22, 2024 | 30.20 | 30.65 | 30.05 | 30.58 | 100,844 | +0.14(+0.46%) |
May 21, 2024 | 30.75 | 31.00 | 30.43 | 30.44 | 49,885 | -0.47(-1.52%) |
May 20, 2024 | 31.08 | 31.21 | 30.78 | 30.91 | 81,244 | -0.28(-0.90%) |
May 17, 2024 | 31.88 | 31.88 | 30.92 | 31.19 | 50,177 | -0.51(-1.61%) |
May 16, 2024 | 31.19 | 31.98 | 31.11 | 31.70 | 78,676 | +0.50(+1.60%) |
May 15, 2024 | 31.25 | 31.33 | 30.90 | 31.20 | 59,282 | +0.05(+0.16%) |
May 14, 2024 | 31.06 | 31.42 | 30.89 | 31.15 | 66,845 | +0.13(+0.42%) |
May 13, 2024 | 31.33 | 31.49 | 30.59 | 31.02 | 81,393 | -0.29(-0.93%) |
May 10, 2024 | 31.35 | 31.48 | 30.75 | 31.31 | 56,214 | -0.04(-0.13%) |
May 09, 2024 | 31.10 | 31.52 | 30.95 | 31.35 | 65,405 | +0.09(+0.29%) |
May 08, 2024 | 31.33 | 31.72 | 31.08 | 31.26 | 69,870 | +0.09(+0.29%) |
May 07, 2024 | 31.26 | 32.13 | 31.10 | 31.17 | 86,904 | -0.13(-0.42%) |
May 06, 2024 | 30.20 | 31.45 | 29.98 | 31.30 | 161,692 | +1.39(+4.65%) |
May 03, 2024 | 28.76 | 30.11 | 28.76 | 29.91 | 221,578 | +1.52(+5.34%) |
May 02, 2024 | 30.00 | 30.00 | 27.00 | 28.39 | 897,990 | -5.57(-16.41%) |
May 01, 2024 | 32.37 | 34.50 | 32.31 | 33.97 | 103,017 | +0.52(+1.55%) |
Apr 30, 2024 | 34.18 | 34.50 | 33.35 | 33.45 | 56,724 | -0.92(-2.68%) |
Apr 29, 2024 | 33.84 | 34.38 | 33.67 | 34.37 | 51,154 | +0.41(+1.21%) |
Apr 26, 2024 | 33.32 | 34.14 | 33.32 | 33.96 | 57,916 | +0.72(+2.17%) |
Apr 25, 2024 | 32.70 | 33.66 | 32.40 | 33.24 | 90,155 | +0.46(+1.40%) |
Apr 24, 2024 | 32.96 | 33.35 | 32.73 | 32.78 | 71,597 | -0.40(-1.21%) |
Apr 23, 2024 | 32.99 | 33.42 | 32.99 | 33.18 | 58,249 | +0.32(+0.97%) |
Apr 22, 2024 | 33.08 | 33.08 | 32.34 | 32.86 | 36,127 | +0.00(+0.00%) |
Apr 19, 2024 | 32.43 | 33.43 | 32.26 | 32.86 | 50,395 | +0.16(+0.49%) |
Apr 18, 2024 | 33.44 | 33.71 | 32.63 | 32.70 | 78,190 | -0.50(-1.51%) |
Apr 17, 2024 | 33.25 | 33.69 | 33.09 | 33.20 | 121,576 | +0.08(+0.24%) |
Apr 16, 2024 | 33.06 | 34.02 | 32.80 | 33.12 | 99,218 | -0.12(-0.38%) |
Apr 15, 2024 | 34.43 | 34.66 | 33.01 | 33.24 | 63,875 | -1.18(-3.41%) |
Apr 12, 2024 | 33.87 | 34.42 | 33.67 | 34.42 | 47,107 | +0.35(+1.03%) |
Apr 11, 2024 | 34.44 | 34.47 | 33.79 | 34.07 | 52,634 | -0.26(-0.76%) |
Apr 10, 2024 | 34.36 | 35.46 | 33.94 | 34.33 | 154,643 | -0.69(-1.97%) |
Apr 09, 2024 | 35.11 | 35.42 | 34.93 | 35.02 | 49,421 | +0.07(+0.20%) |
Apr 08, 2024 | 35.42 | 35.55 | 34.86 | 34.95 | 53,189 | -0.27(-0.77%) |
Apr 05, 2024 | 35.50 | 35.72 | 35.11 | 35.22 | 53,836 | -0.47(-1.32%) |
Apr 04, 2024 | 37.15 | 37.15 | 35.57 | 35.69 | 67,881 | -1.03(-2.81%) |
Apr 03, 2024 | 36.75 | 37.45 | 36.69 | 36.72 | 48,183 | -0.22(-0.60%) |
Apr 02, 2024 | 37.34 | 37.34 | 36.88 | 36.94 | 77,595 | -0.72(-1.91%) |