Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 36.35 | 36.38 | 35.67 | 36.35 | 37,450 | +0.31(+0.86%) |
May 24, 2024 | 35.45 | 36.25 | 35.45 | 36.04 | 40,576 | +1.00(+2.85%) |
May 23, 2024 | 35.86 | 36.07 | 34.51 | 35.04 | 53,426 | -0.51(-1.43%) |
May 22, 2024 | 35.60 | 35.82 | 35.06 | 35.55 | 60,684 | -0.58(-1.61%) |
May 21, 2024 | 35.84 | 36.22 | 35.59 | 36.13 | 47,884 | +0.19(+0.53%) |
May 20, 2024 | 35.14 | 36.46 | 35.00 | 35.94 | 63,468 | +1.01(+2.89%) |
May 17, 2024 | 35.50 | 35.50 | 34.84 | 34.93 | 37,296 | +0.04(+0.11%) |
May 16, 2024 | 35.21 | 35.29 | 34.25 | 34.89 | 66,318 | +0.46(+1.34%) |
May 15, 2024 | 33.86 | 34.79 | 33.20 | 34.43 | 44,679 | +0.57(+1.68%) |
May 14, 2024 | 33.72 | 34.49 | 33.08 | 33.86 | 68,895 | +0.18(+0.53%) |
May 13, 2024 | 33.15 | 33.81 | 33.15 | 33.68 | 26,399 | +0.60(+1.81%) |
May 10, 2024 | 33.43 | 33.69 | 33.01 | 33.08 | 53,315 | -0.23(-0.69%) |
May 09, 2024 | 32.85 | 33.59 | 32.84 | 33.31 | 44,319 | +0.68(+2.08%) |
May 08, 2024 | 32.01 | 32.90 | 31.90 | 32.63 | 43,628 | +0.39(+1.21%) |
May 07, 2024 | 31.67 | 32.31 | 31.67 | 32.24 | 37,274 | +0.09(+0.28%) |
May 06, 2024 | 31.97 | 32.20 | 31.75 | 32.15 | 29,445 | +0.27(+0.85%) |
May 03, 2024 | 31.87 | 32.08 | 31.63 | 31.88 | 28,380 | +0.78(+2.51%) |
May 02, 2024 | 30.78 | 31.29 | 30.53 | 31.10 | 25,802 | +0.46(+1.50%) |
May 01, 2024 | 31.46 | 31.46 | 30.39 | 30.64 | 15,694 | -0.67(-2.14%) |
Apr 30, 2024 | 31.24 | 31.74 | 31.19 | 31.31 | 24,413 | -0.20(-0.63%) |
Apr 29, 2024 | 31.56 | 31.56 | 30.90 | 31.51 | 29,803 | +0.10(+0.32%) |
Apr 26, 2024 | 31.16 | 31.48 | 30.79 | 31.41 | 57,689 | +0.61(+1.98%) |
Apr 25, 2024 | 30.00 | 30.81 | 29.87 | 30.80 | 18,989 | +0.41(+1.35%) |
Apr 24, 2024 | 30.41 | 30.45 | 30.07 | 30.39 | 13,671 | +0.00(+0.00%) |
Apr 23, 2024 | 30.29 | 30.66 | 30.14 | 30.39 | 21,837 | +0.04(+0.13%) |
Apr 22, 2024 | 29.92 | 30.35 | 29.70 | 30.35 | 26,561 | -0.20(-0.65%) |
Apr 19, 2024 | 30.00 | 30.65 | 30.00 | 30.55 | 20,999 | +0.48(+1.60%) |
Apr 18, 2024 | 30.79 | 30.79 | 29.89 | 30.07 | 38,708 | -0.53(-1.73%) |
Apr 17, 2024 | 30.97 | 31.14 | 30.50 | 30.60 | 19,555 | +0.04(+0.13%) |
Apr 16, 2024 | 30.73 | 30.80 | 30.26 | 30.56 | 31,002 | +0.08(+0.26%) |
Apr 15, 2024 | 31.10 | 31.13 | 30.42 | 30.48 | 48,325 | -0.43(-1.39%) |
Apr 12, 2024 | 32.00 | 32.14 | 30.78 | 30.91 | 76,727 | -0.95(-2.98%) |
Apr 11, 2024 | 31.43 | 31.86 | 31.39 | 31.86 | 58,797 | +1.16(+3.78%) |
Apr 10, 2024 | 29.80 | 30.78 | 29.69 | 30.70 | 56,128 | +0.26(+0.85%) |
Apr 09, 2024 | 30.68 | 30.82 | 30.40 | 30.44 | 21,626 | -0.18(-0.59%) |
Apr 08, 2024 | 31.00 | 31.08 | 30.53 | 30.62 | 55,755 | -0.56(-1.80%) |
Apr 05, 2024 | 31.00 | 31.51 | 30.82 | 31.18 | 37,570 | +0.47(+1.53%) |
Apr 04, 2024 | 31.16 | 31.41 | 30.71 | 30.71 | 34,084 | -0.67(-2.14%) |
Apr 03, 2024 | 30.62 | 31.39 | 30.62 | 31.38 | 38,649 | +1.02(+3.36%) |
Apr 02, 2024 | 30.36 | 30.39 | 30.03 | 30.36 | 43,021 | +0.26(+0.86%) |