Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 36.59 | 36.69 | 35.12 | 35.57 | 72,004 | -0.75(-2.06%) |
May 24, 2024 | 36.31 | 37.10 | 35.95 | 36.32 | 38,757 | +0.24(+0.67%) |
May 23, 2024 | 36.23 | 36.23 | 35.60 | 36.08 | 52,133 | +0.14(+0.39%) |
May 22, 2024 | 36.35 | 36.38 | 35.74 | 35.94 | 80,649 | -0.43(-1.18%) |
May 21, 2024 | 36.61 | 36.73 | 36.03 | 36.37 | 80,146 | -0.31(-0.85%) |
May 20, 2024 | 36.24 | 37.31 | 36.24 | 36.68 | 49,194 | +0.39(+1.07%) |
May 17, 2024 | 36.04 | 36.36 | 35.66 | 36.29 | 55,615 | +0.44(+1.23%) |
May 16, 2024 | 35.69 | 35.94 | 35.10 | 35.85 | 50,747 | +0.21(+0.59%) |
May 15, 2024 | 35.14 | 35.69 | 34.87 | 35.64 | 46,341 | +0.78(+2.24%) |
May 14, 2024 | 34.50 | 35.04 | 34.05 | 34.86 | 49,866 | +0.75(+2.20%) |
May 13, 2024 | 35.53 | 35.53 | 34.03 | 34.11 | 42,794 | -1.42(-4.00%) |
May 10, 2024 | 35.60 | 36.00 | 35.08 | 35.53 | 33,087 | +0.12(+0.34%) |
May 09, 2024 | 35.36 | 35.96 | 34.94 | 35.41 | 43,352 | -0.20(-0.56%) |
May 08, 2024 | 35.31 | 35.96 | 35.18 | 35.61 | 36,308 | -0.03(-0.08%) |
May 07, 2024 | 34.67 | 35.75 | 34.59 | 35.64 | 58,035 | +1.16(+3.36%) |
May 06, 2024 | 34.80 | 35.72 | 34.47 | 34.48 | 62,091 | -0.01(-0.03%) |
May 03, 2024 | 34.31 | 34.49 | 33.16 | 34.49 | 35,085 | +0.67(+1.98%) |
May 02, 2024 | 31.95 | 34.89 | 31.11 | 33.82 | 79,438 | +1.50(+4.64%) |
May 01, 2024 | 33.03 | 33.49 | 32.19 | 32.32 | 59,103 | -0.65(-1.97%) |
Apr 30, 2024 | 33.03 | 33.27 | 32.61 | 32.97 | 46,121 | -0.18(-0.54%) |
Apr 29, 2024 | 33.26 | 33.90 | 33.06 | 33.15 | 30,182 | +0.13(+0.39%) |
Apr 26, 2024 | 33.05 | 33.34 | 32.75 | 33.02 | 32,601 | +0.02(+0.06%) |
Apr 25, 2024 | 33.39 | 33.39 | 32.63 | 33.00 | 51,040 | -0.71(-2.11%) |
Apr 24, 2024 | 34.00 | 34.45 | 33.47 | 33.71 | 41,246 | -0.43(-1.26%) |
Apr 23, 2024 | 33.25 | 34.34 | 33.25 | 34.14 | 50,814 | +1.07(+3.24%) |
Apr 22, 2024 | 32.64 | 33.33 | 32.24 | 33.07 | 45,276 | +0.17(+0.52%) |
Apr 19, 2024 | 32.20 | 32.94 | 32.20 | 32.90 | 55,105 | +0.50(+1.54%) |
Apr 18, 2024 | 32.48 | 32.59 | 32.15 | 32.40 | 56,273 | -0.08(-0.25%) |
Apr 17, 2024 | 32.72 | 32.86 | 32.08 | 32.48 | 51,257 | +0.26(+0.81%) |
Apr 16, 2024 | 32.48 | 32.81 | 32.15 | 32.22 | 33,356 | -0.61(-1.86%) |
Apr 15, 2024 | 33.45 | 33.73 | 32.72 | 32.83 | 24,549 | -0.47(-1.41%) |
Apr 12, 2024 | 34.06 | 34.06 | 33.03 | 33.30 | 45,440 | -0.66(-1.94%) |
Apr 11, 2024 | 34.13 | 34.44 | 33.41 | 33.96 | 115,739 | -0.37(-1.08%) |
Apr 10, 2024 | 33.86 | 35.01 | 33.82 | 34.33 | 57,391 | -0.33(-0.95%) |
Apr 09, 2024 | 35.90 | 36.08 | 34.48 | 34.66 | 43,395 | -1.28(-3.56%) |
Apr 08, 2024 | 35.74 | 36.34 | 35.36 | 35.94 | 50,594 | +0.39(+1.10%) |
Apr 05, 2024 | 35.54 | 36.37 | 35.45 | 35.55 | 204,681 | +0.01(+0.03%) |
Apr 04, 2024 | 35.54 | 36.61 | 35.34 | 35.54 | 81,666 | +0.12(+0.34%) |
Apr 03, 2024 | 35.02 | 35.93 | 34.54 | 35.42 | 108,252 | +0.53(+1.52%) |
Apr 02, 2024 | 34.65 | 35.62 | 34.16 | 34.89 | 133,458 | +0.28(+0.81%) |
Apr 01, 2024 | 35.60 | 35.60 | 34.49 | 34.61 | 26,858 | -0.87(-2.45%) |
Mar 28, 2024 | 34.72 | 35.56 | 34.72 | 35.48 | 59,739 | +0.36(+1.03%) |
Mar 27, 2024 | 35.15 | 35.29 | 34.77 | 35.12 | 25,306 | +0.30(+0.86%) |
Mar 26, 2024 | 34.50 | 35.23 | 34.50 | 34.82 | 39,631 | +0.75(+2.20%) |
Mar 25, 2024 | 34.25 | 34.29 | 33.43 | 34.07 | 59,239 | -0.35(-1.02%) |
Mar 22, 2024 | 35.66 | 35.66 | 34.42 | 34.42 | 39,140 | -1.25(-3.50%) |
Mar 21, 2024 | 34.73 | 36.36 | 34.72 | 35.67 | 82,768 | +0.96(+2.77%) |
Mar 20, 2024 | 34.41 | 34.78 | 33.89 | 34.71 | 45,871 | +0.31(+0.90%) |
Mar 19, 2024 | 33.08 | 34.43 | 33.06 | 34.40 | 37,984 | +1.39(+4.21%) |
Mar 18, 2024 | 34.11 | 34.50 | 32.99 | 33.01 | 47,838 | -0.68(-2.02%) |
Mar 15, 2024 | 31.79 | 34.05 | 31.79 | 33.69 | 122,460 | +1.55(+4.82%) |
Mar 14, 2024 | 31.05 | 32.24 | 30.75 | 32.14 | 95,754 | +1.22(+3.95%) |
Mar 13, 2024 | 30.61 | 30.97 | 30.37 | 30.92 | 47,576 | +0.47(+1.54%) |
Mar 12, 2024 | 30.20 | 30.64 | 29.93 | 30.45 | 49,670 | +0.24(+0.79%) |
Mar 11, 2024 | 30.41 | 30.41 | 29.42 | 30.21 | 63,532 | -0.44(-1.44%) |
Mar 08, 2024 | 29.00 | 30.75 | 28.74 | 30.65 | 104,659 | +2.00(+6.98%) |
Mar 07, 2024 | 30.63 | 31.89 | 28.00 | 28.65 | 283,034 | -2.33(-7.52%) |
Mar 06, 2024 | 32.16 | 32.27 | 30.69 | 30.98 | 72,304 | -0.85(-2.67%) |
Mar 05, 2024 | 31.41 | 31.95 | 31.19 | 31.83 | 65,127 | +0.42(+1.34%) |
Mar 04, 2024 | 31.05 | 31.48 | 30.84 | 31.41 | 106,841 | +0.41(+1.32%) |