Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 35.11 | 36.62 | 34.01 | 36.29 | 474,219 | +1.89(+5.49%) |
May 22, 2024 | 34.41 | 34.56 | 33.66 | 34.40 | 324,760 | -0.01(-0.03%) |
May 21, 2024 | 34.14 | 34.52 | 33.60 | 34.41 | 328,422 | +0.37(+1.09%) |
May 20, 2024 | 34.14 | 34.50 | 33.73 | 34.04 | 295,849 | -0.41(-1.19%) |
May 17, 2024 | 34.56 | 34.67 | 34.33 | 34.45 | 148,560 | -0.05(-0.14%) |
May 16, 2024 | 36.07 | 36.12 | 34.49 | 34.50 | 149,153 | -1.50(-4.17%) |
May 15, 2024 | 36.37 | 36.42 | 35.59 | 36.00 | 147,969 | -0.21(-0.58%) |
May 14, 2024 | 36.19 | 36.37 | 35.41 | 36.21 | 176,937 | +0.59(+1.66%) |
May 13, 2024 | 35.46 | 36.41 | 35.44 | 35.62 | 227,849 | +0.65(+1.86%) |
May 10, 2024 | 35.78 | 35.81 | 34.64 | 34.97 | 111,463 | -0.49(-1.38%) |
May 09, 2024 | 35.40 | 35.53 | 34.98 | 35.46 | 149,385 | +0.14(+0.40%) |
May 08, 2024 | 34.68 | 35.38 | 34.68 | 35.32 | 153,722 | +0.33(+0.94%) |
May 07, 2024 | 35.20 | 35.48 | 34.99 | 34.99 | 189,432 | -0.03(-0.09%) |
May 06, 2024 | 34.68 | 35.13 | 34.68 | 35.02 | 131,519 | +0.42(+1.21%) |
May 03, 2024 | 34.55 | 34.80 | 34.13 | 34.60 | 114,793 | +0.55(+1.62%) |
May 02, 2024 | 33.80 | 34.14 | 33.59 | 34.05 | 94,413 | +0.70(+2.10%) |
May 01, 2024 | 33.58 | 34.43 | 32.61 | 33.35 | 138,717 | -0.09(-0.27%) |
Apr 30, 2024 | 33.80 | 34.09 | 33.43 | 33.44 | 162,743 | -0.73(-2.14%) |
Apr 29, 2024 | 34.89 | 35.07 | 33.78 | 34.17 | 128,906 | -0.36(-1.04%) |
Apr 26, 2024 | 34.55 | 34.93 | 34.22 | 34.53 | 118,144 | +0.27(+0.79%) |
Apr 25, 2024 | 34.51 | 34.68 | 33.91 | 34.26 | 129,797 | -0.74(-2.11%) |
Apr 24, 2024 | 34.90 | 35.07 | 34.60 | 35.00 | 154,541 | -0.28(-0.79%) |
Apr 23, 2024 | 33.65 | 35.30 | 33.65 | 35.28 | 210,568 | +1.63(+4.84%) |
Apr 22, 2024 | 33.11 | 34.07 | 32.98 | 33.65 | 165,085 | +0.50(+1.51%) |
Apr 19, 2024 | 32.21 | 33.17 | 32.21 | 33.15 | 187,638 | +0.69(+2.13%) |
Apr 18, 2024 | 32.65 | 33.40 | 32.41 | 32.46 | 111,300 | -0.19(-0.58%) |
Apr 17, 2024 | 32.71 | 33.54 | 32.35 | 32.65 | 146,292 | +0.07(+0.21%) |
Apr 16, 2024 | 32.05 | 32.66 | 31.75 | 32.58 | 158,510 | +0.41(+1.27%) |
Apr 15, 2024 | 32.91 | 33.00 | 32.13 | 32.17 | 179,433 | -0.52(-1.59%) |
Apr 12, 2024 | 33.63 | 33.68 | 32.52 | 32.69 | 125,063 | -1.16(-3.43%) |
Apr 11, 2024 | 33.40 | 33.87 | 33.12 | 33.85 | 131,064 | +0.36(+1.07%) |
Apr 10, 2024 | 33.60 | 33.72 | 33.11 | 33.49 | 152,080 | -1.00(-2.90%) |
Apr 09, 2024 | 34.66 | 34.66 | 33.96 | 34.49 | 120,980 | -0.05(-0.14%) |
Apr 08, 2024 | 34.79 | 35.08 | 34.46 | 34.54 | 154,591 | -0.17(-0.49%) |
Apr 05, 2024 | 34.67 | 35.00 | 34.45 | 34.71 | 199,278 | -0.02(-0.04%) |
Apr 04, 2024 | 35.55 | 35.56 | 34.28 | 34.73 | 262,728 | -0.49(-1.39%) |
Apr 03, 2024 | 35.81 | 36.47 | 34.83 | 35.21 | 285,921 | -0.60(-1.67%) |
Apr 02, 2024 | 36.17 | 36.23 | 34.84 | 35.81 | 334,470 | -1.05(-2.84%) |