Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 37.10 | 37.92 | 36.77 | 37.92 | 318,441 | +0.57(+1.53%) |
May 21, 2024 | 37.30 | 38.43 | 36.68 | 37.35 | 216,666 | +0.55(+1.49%) |
May 20, 2024 | 32.56 | 37.00 | 32.55 | 36.80 | 120,041 | +4.24(+13.02%) |
May 17, 2024 | 32.08 | 32.69 | 31.74 | 32.56 | 68,192 | +1.01(+3.20%) |
May 16, 2024 | 32.18 | 32.25 | 31.32 | 31.55 | 90,829 | -0.42(-1.31%) |
May 15, 2024 | 30.95 | 32.07 | 30.95 | 31.97 | 63,792 | +1.67(+5.51%) |
May 14, 2024 | 30.55 | 30.55 | 29.76 | 30.30 | 36,885 | -0.31(-1.01%) |
May 13, 2024 | 30.46 | 30.82 | 29.72 | 30.61 | 54,856 | +1.21(+4.12%) |
May 10, 2024 | 29.95 | 30.07 | 28.49 | 29.40 | 98,720 | -0.24(-0.81%) |
May 09, 2024 | 28.90 | 29.64 | 28.75 | 29.64 | 105,859 | +0.68(+2.35%) |
May 08, 2024 | 29.40 | 29.64 | 28.85 | 28.96 | 38,349 | -0.74(-2.49%) |
May 07, 2024 | 30.10 | 30.60 | 29.31 | 29.70 | 37,328 | -0.20(-0.67%) |
May 06, 2024 | 30.62 | 30.70 | 29.80 | 29.90 | 46,579 | +0.02(+0.08%) |
May 03, 2024 | 30.13 | 30.48 | 29.67 | 29.88 | 60,953 | +0.68(+2.35%) |
May 02, 2024 | 29.31 | 30.09 | 28.35 | 29.19 | 52,118 | +0.90(+3.18%) |
May 01, 2024 | 28.49 | 29.16 | 27.78 | 28.29 | 78,342 | -0.99(-3.38%) |
Apr 30, 2024 | 32.12 | 32.12 | 29.28 | 29.28 | 103,289 | -3.14(-9.69%) |
Apr 29, 2024 | 32.43 | 33.00 | 31.81 | 32.42 | 72,748 | -0.92(-2.76%) |
Apr 26, 2024 | 33.69 | 33.73 | 32.79 | 33.34 | 54,248 | -0.25(-0.74%) |
Apr 25, 2024 | 33.10 | 34.09 | 32.81 | 33.59 | 83,866 | +0.39(+1.17%) |
Apr 24, 2024 | 34.19 | 34.34 | 32.82 | 33.20 | 113,527 | -0.90(-2.64%) |
Apr 23, 2024 | 33.88 | 34.30 | 33.63 | 34.10 | 45,335 | +0.11(+0.32%) |
Apr 22, 2024 | 33.50 | 34.00 | 33.19 | 33.99 | 78,191 | +1.21(+3.69%) |
Apr 19, 2024 | 32.70 | 33.26 | 32.38 | 32.78 | 101,081 | +0.41(+1.27%) |
Apr 18, 2024 | 30.83 | 32.37 | 30.76 | 32.37 | 112,640 | +1.62(+5.27%) |
Apr 17, 2024 | 31.60 | 31.88 | 29.52 | 30.75 | 192,742 | -1.11(-3.50%) |
Apr 16, 2024 | 32.01 | 32.25 | 31.60 | 31.86 | 97,571 | -0.53(-1.62%) |
Apr 15, 2024 | 34.00 | 34.00 | 32.00 | 32.39 | 82,014 | -1.17(-3.49%) |
Apr 12, 2024 | 35.00 | 35.00 | 33.05 | 33.56 | 131,877 | -1.44(-4.11%) |
Apr 11, 2024 | 34.76 | 35.09 | 34.51 | 35.00 | 79,496 | +0.43(+1.24%) |
Apr 10, 2024 | 34.15 | 34.99 | 33.69 | 34.57 | 47,209 | +0.48(+1.39%) |
Apr 09, 2024 | 34.87 | 35.08 | 33.24 | 34.09 | 50,503 | -1.23(-3.47%) |
Apr 08, 2024 | 35.31 | 35.50 | 34.63 | 35.32 | 56,483 | +1.98(+5.94%) |
Apr 05, 2024 | 33.33 | 34.20 | 33.16 | 33.34 | 44,746 | -1.05(-3.05%) |
Apr 04, 2024 | 33.45 | 34.48 | 33.45 | 34.39 | 136,852 | +1.14(+3.43%) |
Apr 03, 2024 | 32.70 | 33.41 | 32.70 | 33.25 | 123,625 | +0.55(+1.68%) |
Apr 02, 2024 | 33.05 | 33.49 | 31.50 | 32.70 | 135,956 | -1.30(-3.82%) |
Apr 01, 2024 | 34.16 | 34.89 | 33.50 | 34.00 | 85,307 | -0.03(-0.09%) |
Mar 28, 2024 | 35.91 | 34.10 | 34.10 | 34.03 | 140,160 | -0.96(-2.74%) |
Mar 27, 2024 | 36.49 | 37.01 | 34.54 | 34.99 | 125,333 | -1.13(-3.13%) |
Mar 26, 2024 | 37.50 | 37.50 | 35.60 | 36.12 | 251,266 | -1.06(-2.85%) |
Mar 25, 2024 | 35.26 | 37.28 | 35.26 | 37.18 | 157,492 | +2.93(+8.55%) |
Mar 22, 2024 | 34.91 | 34.91 | 33.50 | 34.25 | 110,531 | -0.91(-2.59%) |
Mar 21, 2024 | 36.13 | 37.00 | 34.97 | 35.16 | 233,730 | -0.64(-1.79%) |
Mar 20, 2024 | 31.56 | 36.00 | 31.56 | 35.80 | 179,111 | +1.10(+3.17%) |
Mar 19, 2024 | 33.01 | 35.13 | 32.43 | 34.70 | 394,740 | -0.53(-1.50%) |
Mar 18, 2024 | 35.44 | 35.97 | 34.43 | 35.23 | 136,108 | -0.74(-2.06%) |
Mar 15, 2024 | 30.51 | 35.97 | 30.50 | 35.97 | 283,897 | +2.78(+8.39%) |
Mar 14, 2024 | 36.83 | 36.83 | 33.03 | 33.19 | 154,617 | -3.65(-9.92%) |
Mar 13, 2024 | 37.01 | 37.64 | 36.40 | 36.84 | 110,017 | +0.07(+0.18%) |
Mar 12, 2024 | 38.15 | 38.15 | 34.04 | 36.77 | 145,047 | -0.62(-1.67%) |
Mar 11, 2024 | 38.50 | 39.78 | 36.51 | 37.40 | 284,876 | +0.51(+1.38%) |
Mar 08, 2024 | 34.50 | 36.99 | 34.19 | 36.89 | 346,495 | +2.31(+6.68%) |
Mar 07, 2024 | 32.45 | 34.58 | 32.40 | 34.58 | 400,597 | +2.50(+7.79%) |
Mar 06, 2024 | 31.34 | 32.09 | 30.43 | 32.08 | 119,525 | +2.57(+8.71%) |
Mar 05, 2024 | 32.20 | 32.20 | 29.30 | 29.51 | 426,892 | -1.20(-3.91%) |
Mar 04, 2024 | 29.99 | 31.56 | 29.65 | 30.71 | 196,079 | +1.49(+5.09%) |