Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 34.51 | 35.40 | 34.50 | 34.69 | 28,599 | +0.43(+1.26%) |
May 23, 2024 | 35.08 | 35.37 | 34.08 | 34.26 | 25,589 | -0.74(-2.11%) |
May 22, 2024 | 34.79 | 35.46 | 34.63 | 35.00 | 24,097 | +0.04(+0.11%) |
May 21, 2024 | 34.29 | 35.17 | 34.09 | 34.96 | 15,584 | +0.44(+1.27%) |
May 20, 2024 | 35.67 | 35.70 | 34.52 | 34.52 | 34,914 | -1.28(-3.58%) |
May 17, 2024 | 35.47 | 35.88 | 35.32 | 35.80 | 18,447 | +0.31(+0.87%) |
May 16, 2024 | 35.20 | 35.64 | 35.20 | 35.49 | 22,769 | +0.14(+0.40%) |
May 15, 2024 | 35.58 | 35.58 | 35.15 | 35.35 | 15,453 | +0.04(+0.11%) |
May 14, 2024 | 34.77 | 35.34 | 34.77 | 35.31 | 19,065 | +0.48(+1.38%) |
May 13, 2024 | 35.60 | 35.61 | 34.82 | 34.83 | 36,126 | -0.76(-2.14%) |
May 10, 2024 | 35.88 | 36.14 | 35.18 | 35.59 | 10,019 | -0.21(-0.59%) |
May 09, 2024 | 35.10 | 35.80 | 35.00 | 35.80 | 27,741 | +0.45(+1.27%) |
May 08, 2024 | 34.74 | 35.35 | 34.37 | 35.35 | 15,127 | +0.22(+0.62%) |
May 07, 2024 | 35.57 | 36.27 | 35.03 | 35.13 | 23,547 | -0.06(-0.17%) |
May 06, 2024 | 35.22 | 36.36 | 35.13 | 35.19 | 34,712 | -0.03(-0.08%) |
May 03, 2024 | 35.20 | 35.27 | 34.43 | 35.22 | 22,585 | +0.57(+1.63%) |
May 02, 2024 | 34.10 | 34.83 | 34.04 | 34.66 | 38,831 | +0.84(+2.48%) |
May 01, 2024 | 33.11 | 34.18 | 33.11 | 33.82 | 24,841 | +0.91(+2.76%) |
Apr 30, 2024 | 32.93 | 33.15 | 32.86 | 32.91 | 23,946 | -0.13(-0.39%) |
Apr 29, 2024 | 33.24 | 33.27 | 32.83 | 33.04 | 30,749 | -0.20(-0.60%) |
Apr 26, 2024 | 32.90 | 33.43 | 32.90 | 33.24 | 17,070 | +0.02(+0.06%) |
Apr 25, 2024 | 33.07 | 33.22 | 32.58 | 33.22 | 31,319 | -0.25(-0.74%) |
Apr 24, 2024 | 32.31 | 33.47 | 32.31 | 33.47 | 30,582 | +0.70(+2.15%) |
Apr 23, 2024 | 32.92 | 33.13 | 32.64 | 32.76 | 21,043 | +0.22(+0.67%) |
Apr 22, 2024 | 32.84 | 33.06 | 32.50 | 32.54 | 19,568 | -0.29(-0.88%) |
Apr 19, 2024 | 31.48 | 32.83 | 31.48 | 32.83 | 32,568 | +1.17(+3.70%) |
Apr 18, 2024 | 31.40 | 31.91 | 31.40 | 31.66 | 38,293 | +0.22(+0.69%) |
Apr 17, 2024 | 31.72 | 31.72 | 31.39 | 31.44 | 22,745 | +0.12(+0.38%) |
Apr 16, 2024 | 31.15 | 31.72 | 30.94 | 31.32 | 29,059 | -0.16(-0.50%) |
Apr 15, 2024 | 31.55 | 31.79 | 31.03 | 31.48 | 30,787 | -0.20(-0.63%) |
Apr 12, 2024 | 31.70 | 31.84 | 31.37 | 31.68 | 20,508 | -0.19(-0.59%) |
Apr 11, 2024 | 31.85 | 31.94 | 31.09 | 31.87 | 25,996 | +0.37(+1.17%) |
Apr 10, 2024 | 32.03 | 32.03 | 30.75 | 31.50 | 44,130 | -1.17(-3.58%) |
Apr 09, 2024 | 32.63 | 33.13 | 32.50 | 32.67 | 16,773 | +0.04(+0.12%) |
Apr 08, 2024 | 32.86 | 33.07 | 32.38 | 32.63 | 14,496 | +0.12(+0.37%) |
Apr 05, 2024 | 32.28 | 32.65 | 32.28 | 32.51 | 16,000 | -0.05(-0.15%) |
Apr 04, 2024 | 32.64 | 32.91 | 32.45 | 32.56 | 25,577 | +0.34(+1.05%) |
Apr 03, 2024 | 32.02 | 32.54 | 32.02 | 32.23 | 20,116 | -0.12(-0.37%) |
Apr 02, 2024 | 32.36 | 32.50 | 31.89 | 32.34 | 28,142 | -0.50(-1.51%) |
Apr 01, 2024 | 34.23 | 34.23 | 32.84 | 32.84 | 39,201 | -1.51(-4.39%) |
Mar 28, 2024 | 34.22 | 34.58 | 34.15 | 34.35 | 29,578 | +0.55(+1.61%) |
Mar 27, 2024 | 32.86 | 34.00 | 32.86 | 33.80 | 23,994 | +1.02(+3.12%) |
Mar 26, 2024 | 33.60 | 33.60 | 32.78 | 32.78 | 28,871 | -0.55(-1.64%) |
Mar 25, 2024 | 32.99 | 33.65 | 32.90 | 33.33 | 37,196 | +0.41(+1.24%) |
Mar 22, 2024 | 34.04 | 34.04 | 32.72 | 32.92 | 23,343 | -0.94(-2.78%) |
Mar 21, 2024 | 33.17 | 33.93 | 33.16 | 33.86 | 43,285 | +0.62(+1.85%) |
Mar 20, 2024 | 31.92 | 33.50 | 31.69 | 33.25 | 31,188 | +1.15(+3.58%) |
Mar 19, 2024 | 31.75 | 32.21 | 31.60 | 32.10 | 49,761 | +0.37(+1.16%) |
Mar 18, 2024 | 32.14 | 32.44 | 31.62 | 31.73 | 54,545 | -0.47(-1.45%) |
Mar 15, 2024 | 31.74 | 32.53 | 31.74 | 32.20 | 108,000 | +0.29(+0.90%) |
Mar 14, 2024 | 32.39 | 32.39 | 31.63 | 31.91 | 34,117 | -0.56(-1.71%) |
Mar 13, 2024 | 32.40 | 32.75 | 32.21 | 32.46 | 25,825 | -0.14(-0.43%) |
Mar 12, 2024 | 32.79 | 32.79 | 32.33 | 32.60 | 23,618 | -0.31(-0.93%) |
Mar 11, 2024 | 32.93 | 33.18 | 32.89 | 32.91 | 28,726 | -0.25(-0.75%) |
Mar 08, 2024 | 33.52 | 33.72 | 33.09 | 33.16 | 26,400 | +0.08(+0.24%) |
Mar 07, 2024 | 33.32 | 33.52 | 32.81 | 33.08 | 23,298 | +0.14(+0.42%) |
Mar 06, 2024 | 33.28 | 33.61 | 32.40 | 32.94 | 29,618 | -0.10(-0.30%) |
Mar 05, 2024 | 32.50 | 33.53 | 32.50 | 33.04 | 30,714 | +0.28(+0.85%) |
Mar 04, 2024 | 32.69 | 33.30 | 32.43 | 32.76 | 29,539 | +0.26(+0.79%) |