Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.86 | 36.90 | 34.59 | 35.52 | 1,401,392 | -1.02(-2.79%) |
May 30, 2024 | 34.18 | 36.96 | 34.18 | 36.54 | 1,662,839 | +2.69(+7.93%) |
May 29, 2024 | 32.30 | 33.93 | 32.12 | 33.86 | 665,188 | +1.09(+3.33%) |
May 28, 2024 | 32.68 | 33.66 | 32.38 | 32.77 | 1,145,622 | +0.59(+1.85%) |
May 24, 2024 | 30.81 | 32.83 | 30.26 | 32.17 | 1,215,726 | +1.47(+4.78%) |
May 23, 2024 | 32.70 | 33.08 | 30.49 | 30.71 | 2,226,830 | -2.57(-7.71%) |
May 22, 2024 | 35.17 | 35.67 | 32.97 | 33.27 | 1,478,063 | -2.58(-7.19%) |
May 21, 2024 | 36.59 | 37.27 | 35.27 | 35.85 | 924,681 | -1.09(-2.95%) |
May 20, 2024 | 36.33 | 37.48 | 35.66 | 36.94 | 877,898 | +0.60(+1.66%) |
May 17, 2024 | 36.56 | 37.00 | 36.04 | 36.33 | 560,410 | +0.06(+0.16%) |
May 16, 2024 | 36.24 | 36.56 | 35.52 | 36.27 | 514,176 | -0.23(-0.62%) |
May 15, 2024 | 35.26 | 36.76 | 35.18 | 36.50 | 662,134 | +1.36(+3.86%) |
May 14, 2024 | 34.18 | 35.53 | 33.73 | 35.14 | 822,160 | +0.81(+2.37%) |
May 13, 2024 | 35.91 | 35.91 | 33.91 | 34.33 | 760,952 | -0.32(-0.92%) |
May 10, 2024 | 35.46 | 35.92 | 34.58 | 34.65 | 666,690 | -0.54(-1.52%) |
May 09, 2024 | 35.35 | 35.96 | 34.31 | 35.18 | 631,114 | -0.53(-1.50%) |
May 08, 2024 | 36.05 | 36.95 | 35.17 | 35.72 | 1,345,061 | +0.40(+1.12%) |
May 07, 2024 | 36.67 | 37.40 | 34.83 | 35.32 | 1,394,989 | -1.14(-3.12%) |
May 06, 2024 | 34.47 | 36.53 | 34.43 | 36.46 | 2,128,794 | +2.46(+7.23%) |
May 03, 2024 | 31.77 | 34.13 | 31.77 | 34.01 | 1,495,435 | +2.41(+7.62%) |
May 02, 2024 | 32.60 | 32.60 | 31.36 | 31.60 | 881,431 | -0.48(-1.48%) |
May 01, 2024 | 31.82 | 32.60 | 30.74 | 32.07 | 537,447 | -0.06(-0.19%) |
Apr 30, 2024 | 31.36 | 33.28 | 31.11 | 32.13 | 2,063,933 | +1.16(+3.74%) |
Apr 29, 2024 | 30.37 | 31.39 | 30.00 | 30.97 | 559,811 | +0.55(+1.82%) |
Apr 26, 2024 | 29.73 | 30.42 | 29.08 | 30.42 | 976,821 | +1.20(+4.10%) |
Apr 25, 2024 | 28.64 | 29.85 | 28.06 | 29.22 | 719,123 | +0.42(+1.44%) |
Apr 24, 2024 | 30.49 | 30.49 | 28.74 | 28.80 | 945,406 | -1.45(-4.78%) |
Apr 23, 2024 | 30.56 | 31.56 | 30.11 | 30.25 | 865,507 | -0.49(-1.58%) |
Apr 22, 2024 | 28.50 | 30.93 | 27.91 | 30.74 | 1,336,222 | +2.54(+8.99%) |
Apr 19, 2024 | 27.91 | 28.75 | 27.73 | 28.20 | 871,740 | +0.43(+1.53%) |
Apr 18, 2024 | 27.20 | 28.20 | 27.20 | 27.77 | 623,332 | +0.35(+1.26%) |
Apr 17, 2024 | 28.23 | 28.31 | 26.94 | 27.43 | 772,732 | -0.09(-0.32%) |
Apr 16, 2024 | 27.14 | 27.76 | 26.39 | 27.52 | 1,231,595 | +0.17(+0.62%) |
Apr 15, 2024 | 29.35 | 29.83 | 27.27 | 27.35 | 1,588,360 | -1.99(-6.79%) |
Apr 12, 2024 | 29.73 | 30.00 | 28.96 | 29.34 | 1,545,378 | -0.16(-0.54%) |
Apr 11, 2024 | 28.74 | 29.58 | 28.41 | 29.50 | 1,543,415 | +0.91(+3.19%) |
Apr 10, 2024 | 28.38 | 28.99 | 27.83 | 28.59 | 1,684,471 | +0.19(+0.66%) |
Apr 09, 2024 | 28.73 | 29.88 | 27.73 | 28.40 | 3,800,480 | +0.92(+3.35%) |
Apr 08, 2024 | 27.24 | 28.46 | 27.08 | 27.48 | 1,605,387 | +0.36(+1.33%) |
Apr 05, 2024 | 25.84 | 27.12 | 25.56 | 27.11 | 685,895 | +1.55(+6.07%) |
Apr 04, 2024 | 25.97 | 26.37 | 25.42 | 25.56 | 836,291 | -0.30(-1.15%) |
Apr 03, 2024 | 24.56 | 25.99 | 24.49 | 25.86 | 914,540 | +1.17(+4.74%) |
Apr 02, 2024 | 25.12 | 25.59 | 24.43 | 24.69 | 409,417 | -0.86(-3.35%) |
Apr 01, 2024 | 25.23 | 25.77 | 24.99 | 25.55 | 272,981 | +0.36(+1.44%) |
Mar 28, 2024 | 25.88 | 26.40 | 25.04 | 25.19 | 497,354 | -0.72(-2.79%) |
Mar 27, 2024 | 25.56 | 25.93 | 25.09 | 25.91 | 470,837 | +0.49(+1.91%) |
Mar 26, 2024 | 26.17 | 26.32 | 25.29 | 25.42 | 802,441 | -0.49(-1.87%) |
Mar 25, 2024 | 25.75 | 26.95 | 25.59 | 25.91 | 922,424 | +0.07(+0.27%) |
Mar 22, 2024 | 25.88 | 26.28 | 25.35 | 25.84 | 978,736 | +0.12(+0.46%) |
Mar 21, 2024 | 25.37 | 25.88 | 24.52 | 25.72 | 1,110,799 | +0.61(+2.45%) |
Mar 20, 2024 | 24.08 | 25.16 | 23.90 | 25.11 | 803,910 | +0.96(+3.98%) |
Mar 19, 2024 | 24.60 | 25.37 | 23.66 | 24.15 | 1,072,552 | -0.41(-1.65%) |
Mar 18, 2024 | 23.72 | 24.59 | 23.20 | 24.55 | 823,291 | +0.93(+3.94%) |
Mar 15, 2024 | 22.91 | 23.81 | 22.70 | 23.62 | 681,191 | +0.48(+2.05%) |
Mar 14, 2024 | 24.18 | 24.46 | 22.93 | 23.15 | 1,056,874 | -0.93(-3.87%) |
Mar 13, 2024 | 22.79 | 24.26 | 22.71 | 24.08 | 1,135,690 | +1.50(+6.63%) |
Mar 12, 2024 | 21.60 | 22.80 | 21.56 | 22.58 | 672,080 | +1.00(+4.64%) |
Mar 11, 2024 | 22.77 | 22.99 | 21.40 | 21.58 | 516,190 | -0.80(-3.59%) |
Mar 08, 2024 | 22.68 | 22.98 | 22.16 | 22.38 | 415,199 | -0.33(-1.44%) |
Mar 07, 2024 | 22.97 | 23.13 | 22.33 | 22.71 | 984,604 | +0.06(+0.26%) |
Mar 06, 2024 | 21.56 | 23.02 | 21.15 | 22.65 | 1,149,625 | +1.70(+8.14%) |
Mar 05, 2024 | 21.28 | 22.05 | 20.78 | 20.95 | 707,814 | -0.56(-2.63%) |
Mar 04, 2024 | 22.93 | 23.49 | 21.45 | 21.51 | 1,416,389 | -0.57(-2.60%) |