Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.34 | 33.79 | 31.48 | 33.31 | 49,599 | -0.41(-1.22%) |
May 16, 2024 | 33.59 | 35.21 | 33.00 | 33.72 | 57,033 | +0.13(+0.39%) |
May 15, 2024 | 32.16 | 34.00 | 32.16 | 33.59 | 51,085 | +2.04(+6.47%) |
May 14, 2024 | 30.32 | 31.73 | 29.57 | 31.55 | 82,957 | +0.91(+2.97%) |
May 13, 2024 | 32.09 | 33.20 | 29.54 | 30.64 | 47,541 | -1.86(-5.72%) |
May 10, 2024 | 33.40 | 34.67 | 32.27 | 32.50 | 28,093 | -0.71(-2.14%) |
May 09, 2024 | 33.45 | 33.87 | 32.94 | 33.21 | 31,505 | +0.31(+0.94%) |
May 08, 2024 | 32.80 | 34.90 | 32.00 | 32.90 | 60,719 | -1.04(-3.06%) |
May 07, 2024 | 32.45 | 34.46 | 32.13 | 33.94 | 71,992 | +1.13(+3.44%) |
May 06, 2024 | 36.75 | 37.59 | 32.45 | 32.81 | 61,305 | -3.82(-10.43%) |
May 03, 2024 | 36.02 | 37.20 | 35.69 | 36.63 | 44,192 | +1.24(+3.50%) |
May 02, 2024 | 33.95 | 35.53 | 32.94 | 35.39 | 78,640 | +1.62(+4.80%) |
May 01, 2024 | 34.13 | 35.24 | 33.66 | 33.77 | 61,261 | -0.71(-2.06%) |
Apr 30, 2024 | 33.27 | 35.10 | 33.27 | 34.48 | 155,575 | +1.08(+3.23%) |
Apr 29, 2024 | 31.66 | 33.53 | 31.36 | 33.40 | 121,085 | +3.44(+11.48%) |
Apr 26, 2024 | 29.89 | 31.52 | 29.88 | 29.96 | 47,839 | +0.09(+0.30%) |
Apr 25, 2024 | 29.09 | 29.96 | 28.09 | 29.87 | 71,109 | -0.36(-1.19%) |
Apr 24, 2024 | 30.96 | 30.96 | 29.51 | 30.23 | 52,572 | -0.94(-3.02%) |
Apr 23, 2024 | 30.70 | 33.08 | 30.70 | 31.17 | 58,205 | +0.56(+1.83%) |
Apr 22, 2024 | 30.53 | 31.63 | 29.43 | 30.61 | 116,416 | +0.12(+0.39%) |
Apr 19, 2024 | 31.55 | 32.44 | 29.90 | 30.49 | 82,724 | -1.09(-3.45%) |
Apr 18, 2024 | 33.52 | 33.81 | 30.85 | 31.58 | 100,284 | -2.06(-6.12%) |
Apr 17, 2024 | 35.31 | 36.48 | 33.23 | 33.64 | 88,227 | -1.56(-4.43%) |
Apr 16, 2024 | 36.91 | 37.46 | 34.95 | 35.20 | 110,591 | -2.23(-5.96%) |
Apr 15, 2024 | 39.30 | 39.71 | 36.25 | 37.43 | 88,806 | -2.27(-5.72%) |
Apr 12, 2024 | 38.22 | 40.77 | 38.22 | 39.70 | 132,955 | +1.37(+3.57%) |
Apr 11, 2024 | 39.23 | 40.41 | 37.94 | 38.33 | 106,862 | -0.40(-1.03%) |
Apr 10, 2024 | 40.03 | 40.05 | 38.20 | 38.73 | 79,399 | -2.23(-5.44%) |
Apr 09, 2024 | 41.79 | 42.71 | 40.61 | 40.96 | 114,480 | -0.66(-1.59%) |
Apr 08, 2024 | 40.90 | 42.60 | 40.10 | 41.62 | 124,440 | +0.31(+0.75%) |
Apr 05, 2024 | 43.06 | 43.66 | 40.93 | 41.31 | 78,856 | -1.33(-3.12%) |
Apr 04, 2024 | 44.02 | 44.64 | 42.61 | 42.64 | 481,158 | -1.30(-2.96%) |
Apr 03, 2024 | 44.60 | 45.38 | 43.70 | 43.94 | 75,690 | -0.65(-1.46%) |
Apr 02, 2024 | 46.74 | 47.56 | 44.36 | 44.59 | 156,347 | -2.19(-4.68%) |
Apr 01, 2024 | 50.74 | 51.22 | 46.57 | 46.78 | 397,276 | -4.12(-8.09%) |
Mar 28, 2024 | 49.72 | 50.72 | 50.67 | 50.90 | 476,524 | +1.64(+3.33%) |
Mar 27, 2024 | 49.39 | 50.72 | 48.62 | 49.26 | 139,979 | -0.19(-0.38%) |
Mar 26, 2024 | 49.43 | 50.65 | 48.18 | 49.45 | 80,599 | +0.42(+0.86%) |
Mar 25, 2024 | 50.00 | 52.66 | 48.72 | 49.03 | 211,703 | -0.85(-1.70%) |
Mar 22, 2024 | 50.51 | 53.00 | 48.69 | 49.88 | 215,801 | +0.66(+1.34%) |
Mar 21, 2024 | 46.59 | 49.58 | 45.28 | 49.22 | 197,849 | +4.42(+9.87%) |
Mar 20, 2024 | 45.00 | 46.80 | 43.63 | 44.80 | 277,597 | -0.26(-0.58%) |
Mar 19, 2024 | 39.90 | 45.52 | 38.66 | 45.06 | 377,093 | +7.51(+20.00%) |
Mar 18, 2024 | 38.50 | 38.50 | 36.55 | 37.55 | 272,831 | +0.02(+0.05%) |
Mar 15, 2024 | 34.31 | 38.11 | 34.31 | 37.53 | 643,857 | +2.97(+8.59%) |
Mar 14, 2024 | 35.56 | 35.97 | 33.10 | 34.56 | 167,289 | -1.50(-4.16%) |
Mar 13, 2024 | 35.77 | 37.00 | 35.37 | 36.06 | 147,925 | -0.27(-0.76%) |
Mar 12, 2024 | 36.63 | 37.76 | 35.86 | 36.34 | 270,321 | -0.12(-0.32%) |
Mar 11, 2024 | 37.26 | 38.97 | 36.13 | 36.45 | 64,457 | -0.80(-2.15%) |
Mar 08, 2024 | 38.51 | 39.46 | 36.94 | 37.25 | 59,206 | -1.43(-3.70%) |
Mar 07, 2024 | 37.54 | 39.93 | 37.54 | 38.68 | 63,850 | +0.70(+1.84%) |
Mar 06, 2024 | 37.86 | 38.94 | 37.26 | 37.98 | 61,248 | +0.74(+1.99%) |
Mar 05, 2024 | 38.55 | 40.18 | 37.10 | 37.24 | 85,392 | -1.31(-3.40%) |
Mar 04, 2024 | 32.81 | 39.95 | 32.00 | 38.55 | 299,769 | +6.55(+20.47%) |