Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 33.52 | 35.34 | 33.52 | 34.11 | 175,595 | +0.61(+1.82%) |
May 17, 2024 | 34.47 | 34.97 | 33.43 | 33.50 | 136,425 | -0.97(-2.81%) |
May 16, 2024 | 34.03 | 34.71 | 33.51 | 34.47 | 128,392 | +0.47(+1.38%) |
May 15, 2024 | 33.54 | 34.12 | 32.55 | 34.00 | 144,620 | +0.75(+2.26%) |
May 14, 2024 | 32.55 | 33.32 | 32.07 | 33.25 | 135,291 | +1.52(+4.79%) |
May 13, 2024 | 32.56 | 32.56 | 31.70 | 31.73 | 96,311 | -0.22(-0.69%) |
May 10, 2024 | 32.46 | 32.46 | 31.48 | 31.95 | 92,696 | -0.14(-0.44%) |
May 09, 2024 | 31.78 | 32.55 | 31.78 | 32.09 | 134,960 | +0.40(+1.26%) |
May 08, 2024 | 32.30 | 32.71 | 31.68 | 31.69 | 124,161 | -0.87(-2.67%) |
May 07, 2024 | 33.15 | 33.81 | 32.54 | 32.56 | 167,885 | -0.67(-2.02%) |
May 06, 2024 | 33.79 | 33.98 | 32.74 | 33.23 | 146,719 | -0.11(-0.33%) |
May 03, 2024 | 32.63 | 33.64 | 32.32 | 33.34 | 165,365 | +1.18(+3.67%) |
May 02, 2024 | 30.52 | 32.50 | 30.33 | 32.16 | 217,545 | +1.98(+6.56%) |
May 01, 2024 | 30.62 | 31.15 | 29.57 | 30.18 | 157,217 | -0.61(-1.98%) |
Apr 30, 2024 | 31.34 | 31.34 | 30.23 | 30.79 | 168,974 | -0.84(-2.66%) |
Apr 29, 2024 | 31.40 | 31.68 | 31.01 | 31.63 | 115,874 | +0.42(+1.35%) |
Apr 26, 2024 | 30.97 | 31.29 | 30.54 | 31.21 | 165,470 | +0.37(+1.20%) |
Apr 25, 2024 | 32.28 | 32.63 | 30.60 | 30.84 | 233,196 | -1.74(-5.34%) |
Apr 24, 2024 | 32.73 | 32.94 | 32.27 | 32.58 | 145,848 | -0.18(-0.55%) |
Apr 23, 2024 | 32.80 | 33.16 | 32.42 | 32.76 | 146,802 | -0.15(-0.46%) |
Apr 22, 2024 | 32.95 | 33.38 | 32.50 | 32.91 | 161,322 | +0.01(+0.03%) |
Apr 19, 2024 | 32.54 | 33.30 | 32.38 | 32.90 | 194,286 | +0.19(+0.58%) |
Apr 18, 2024 | 32.65 | 33.34 | 32.01 | 32.71 | 237,496 | +0.02(+0.06%) |
Apr 17, 2024 | 33.42 | 33.42 | 32.21 | 32.69 | 151,938 | -0.18(-0.55%) |
Apr 16, 2024 | 32.43 | 33.08 | 32.14 | 32.87 | 237,160 | +0.00(+0.00%) |
Apr 15, 2024 | 34.92 | 34.97 | 32.40 | 32.87 | 274,849 | -1.94(-5.57%) |
Apr 12, 2024 | 35.14 | 35.54 | 34.30 | 34.81 | 121,546 | -0.37(-1.05%) |
Apr 11, 2024 | 35.01 | 36.11 | 34.87 | 35.18 | 140,013 | +0.31(+0.89%) |
Apr 10, 2024 | 35.46 | 35.91 | 34.36 | 34.87 | 172,549 | -1.44(-3.97%) |
Apr 09, 2024 | 36.14 | 36.80 | 35.73 | 36.31 | 73,522 | +0.16(+0.44%) |
Apr 08, 2024 | 36.24 | 37.44 | 35.81 | 36.15 | 134,485 | +0.30(+0.84%) |
Apr 05, 2024 | 35.59 | 36.45 | 35.58 | 35.85 | 127,417 | +0.15(+0.42%) |
Apr 04, 2024 | 36.12 | 36.91 | 35.45 | 35.70 | 164,054 | -0.71(-1.95%) |
Apr 03, 2024 | 35.85 | 36.49 | 35.56 | 36.41 | 209,894 | +1.67(+4.81%) |
Apr 02, 2024 | 36.13 | 36.19 | 33.90 | 34.74 | 280,778 | -1.39(-3.85%) |
Apr 01, 2024 | 35.99 | 36.70 | 35.58 | 36.13 | 176,501 | +0.28(+0.78%) |
Mar 28, 2024 | 36.37 | 36.68 | 35.83 | 35.85 | 324,409 | -0.49(-1.35%) |
Mar 27, 2024 | 35.41 | 37.22 | 35.13 | 36.34 | 326,114 | +1.35(+3.86%) |
Mar 26, 2024 | 35.52 | 36.51 | 34.83 | 34.99 | 375,571 | +0.65(+1.89%) |
Mar 25, 2024 | 35.69 | 37.14 | 33.93 | 34.34 | 310,495 | -1.03(-2.91%) |
Mar 22, 2024 | 34.48 | 40.15 | 34.43 | 35.37 | 854,571 | +3.45(+10.81%) |
Mar 21, 2024 | 31.88 | 32.42 | 31.05 | 31.92 | 298,652 | +0.33(+1.04%) |
Mar 20, 2024 | 29.80 | 31.93 | 29.79 | 31.59 | 360,578 | +1.66(+5.55%) |
Mar 19, 2024 | 29.33 | 30.27 | 29.10 | 29.93 | 485,198 | +0.64(+2.19%) |
Mar 18, 2024 | 30.05 | 30.05 | 28.20 | 29.29 | 617,206 | -0.76(-2.53%) |
Mar 15, 2024 | 29.99 | 30.80 | 29.91 | 30.05 | 1,163,521 | -0.21(-0.69%) |
Mar 14, 2024 | 29.92 | 30.30 | 29.67 | 30.26 | 535,449 | -0.14(-0.46%) |
Mar 13, 2024 | 30.20 | 30.94 | 30.11 | 30.40 | 445,085 | +0.06(+0.20%) |
Mar 12, 2024 | 29.81 | 30.99 | 29.64 | 30.34 | 177,293 | +0.41(+1.36%) |
Mar 11, 2024 | 31.10 | 31.43 | 29.45 | 29.93 | 308,282 | -1.90(-5.97%) |
Mar 08, 2024 | 32.53 | 33.42 | 30.89 | 31.83 | 252,546 | -0.39(-1.20%) |
Mar 07, 2024 | 31.46 | 33.11 | 31.27 | 32.22 | 410,394 | +1.23(+3.98%) |
Mar 06, 2024 | 31.70 | 31.78 | 30.80 | 30.99 | 194,821 | -0.30(-0.95%) |
Mar 05, 2024 | 30.86 | 31.72 | 30.69 | 31.29 | 153,377 | -0.04(-0.13%) |
Mar 04, 2024 | 31.65 | 32.00 | 31.25 | 31.32 | 284,346 | +0.42(+1.35%) |