Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.23 | 31.47 | 31.07 | 31.24 | 52,312 | +0.03(+0.10%) |
May 23, 2024 | 31.48 | 31.72 | 30.87 | 31.21 | 183,311 | +0.66(+2.16%) |
May 22, 2024 | 31.08 | 31.20 | 30.40 | 30.55 | 111,502 | -0.44(-1.42%) |
May 21, 2024 | 31.19 | 31.99 | 30.50 | 30.99 | 347,015 | -5.60(-15.30%) |
May 20, 2024 | 36.51 | 37.00 | 36.51 | 36.59 | 47,685 | -0.17(-0.46%) |
May 17, 2024 | 36.69 | 36.94 | 36.62 | 36.76 | 21,333 | -0.55(-1.47%) |
May 16, 2024 | 37.64 | 37.73 | 37.21 | 37.31 | 31,695 | +0.28(+0.76%) |
May 15, 2024 | 36.86 | 37.10 | 36.54 | 37.03 | 26,704 | +0.07(+0.19%) |
May 14, 2024 | 36.71 | 36.98 | 36.45 | 36.96 | 20,915 | +0.58(+1.59%) |
May 13, 2024 | 36.63 | 36.80 | 36.38 | 36.38 | 33,085 | -0.53(-1.44%) |
May 10, 2024 | 37.04 | 37.51 | 36.71 | 36.91 | 23,307 | -0.52(-1.39%) |
May 09, 2024 | 37.65 | 37.65 | 37.07 | 37.43 | 45,777 | +0.04(+0.11%) |
May 08, 2024 | 36.20 | 37.60 | 36.20 | 37.39 | 304,713 | +0.46(+1.25%) |
May 07, 2024 | 36.93 | 37.05 | 36.72 | 36.93 | 44,672 | +0.63(+1.74%) |
May 06, 2024 | 36.20 | 36.44 | 36.06 | 36.30 | 22,881 | +0.54(+1.51%) |
May 03, 2024 | 35.47 | 36.05 | 35.33 | 35.76 | 30,439 | +0.66(+1.88%) |
May 02, 2024 | 34.87 | 35.18 | 34.48 | 35.10 | 36,961 | +0.44(+1.27%) |
May 01, 2024 | 34.59 | 35.35 | 34.34 | 34.66 | 23,553 | +0.16(+0.46%) |
Apr 30, 2024 | 35.56 | 35.56 | 34.48 | 34.50 | 48,138 | -1.60(-4.43%) |
Apr 29, 2024 | 36.05 | 36.40 | 35.65 | 36.10 | 105,760 | +0.03(+0.08%) |
Apr 26, 2024 | 35.65 | 36.24 | 35.55 | 36.07 | 61,841 | +1.12(+3.20%) |
Apr 25, 2024 | 34.52 | 35.07 | 34.19 | 34.95 | 25,867 | -0.22(-0.63%) |
Apr 24, 2024 | 35.28 | 35.43 | 34.81 | 35.17 | 21,891 | -0.39(-1.10%) |
Apr 23, 2024 | 35.43 | 35.70 | 34.92 | 35.56 | 40,342 | +1.13(+3.28%) |
Apr 22, 2024 | 34.04 | 34.69 | 34.04 | 34.43 | 46,487 | +0.19(+0.55%) |
Apr 19, 2024 | 34.37 | 34.51 | 34.02 | 34.24 | 30,813 | -0.04(-0.12%) |
Apr 18, 2024 | 34.65 | 34.92 | 34.27 | 34.28 | 37,606 | -0.45(-1.30%) |
Apr 17, 2024 | 35.16 | 35.20 | 34.58 | 34.73 | 34,428 | -0.63(-1.78%) |
Apr 16, 2024 | 35.58 | 36.40 | 35.16 | 35.36 | 48,090 | -0.77(-2.13%) |
Apr 15, 2024 | 36.97 | 36.97 | 36.04 | 36.13 | 19,131 | -0.53(-1.45%) |
Apr 12, 2024 | 37.01 | 37.24 | 36.64 | 36.66 | 25,554 | -0.97(-2.58%) |
Apr 11, 2024 | 37.96 | 38.00 | 36.99 | 37.63 | 52,599 | -0.64(-1.67%) |
Apr 10, 2024 | 38.38 | 38.69 | 38.09 | 38.27 | 52,748 | -0.53(-1.37%) |
Apr 09, 2024 | 39.22 | 39.22 | 38.53 | 38.80 | 21,574 | -1.01(-2.54%) |
Apr 08, 2024 | 39.47 | 40.25 | 39.24 | 39.81 | 76,864 | +0.54(+1.38%) |
Apr 05, 2024 | 38.83 | 39.42 | 38.83 | 39.27 | 15,168 | +0.52(+1.34%) |
Apr 04, 2024 | 39.69 | 39.73 | 38.73 | 38.75 | 25,384 | -0.19(-0.49%) |
Apr 03, 2024 | 38.37 | 39.06 | 38.16 | 38.94 | 32,247 | -0.38(-0.97%) |
Apr 02, 2024 | 39.47 | 39.47 | 38.96 | 39.32 | 53,843 | -0.78(-1.95%) |
Apr 01, 2024 | 39.99 | 40.18 | 39.80 | 40.10 | 21,966 | -0.36(-0.89%) |
Mar 28, 2024 | 39.90 | 40.63 | 39.85 | 40.46 | 39,840 | +0.63(+1.58%) |
Mar 27, 2024 | 39.74 | 39.90 | 39.31 | 39.83 | 48,690 | +0.33(+0.84%) |
Mar 26, 2024 | 39.87 | 39.88 | 39.42 | 39.50 | 13,776 | -0.48(-1.20%) |
Mar 25, 2024 | 39.73 | 40.29 | 39.73 | 39.98 | 36,377 | +0.49(+1.24%) |
Mar 22, 2024 | 39.80 | 39.80 | 39.21 | 39.49 | 24,289 | -0.59(-1.47%) |
Mar 21, 2024 | 40.08 | 41.20 | 39.82 | 40.08 | 31,829 | -0.02(-0.05%) |
Mar 20, 2024 | 39.46 | 40.19 | 39.35 | 40.10 | 22,169 | +0.34(+0.86%) |
Mar 19, 2024 | 39.30 | 39.76 | 38.92 | 39.76 | 24,390 | +0.51(+1.30%) |
Mar 18, 2024 | 39.44 | 39.63 | 39.18 | 39.25 | 13,891 | +0.36(+0.93%) |
Mar 15, 2024 | 39.27 | 39.39 | 38.83 | 38.89 | 34,737 | -1.42(-3.52%) |
Mar 14, 2024 | 40.67 | 40.67 | 40.08 | 40.31 | 35,955 | -0.47(-1.15%) |
Mar 13, 2024 | 40.69 | 40.96 | 40.46 | 40.78 | 25,059 | +0.57(+1.42%) |
Mar 12, 2024 | 40.24 | 40.49 | 39.33 | 40.21 | 47,427 | -0.86(-2.09%) |
Mar 11, 2024 | 41.14 | 41.31 | 40.72 | 41.07 | 25,400 | -0.34(-0.82%) |
Mar 08, 2024 | 41.75 | 41.98 | 41.22 | 41.41 | 25,164 | -0.14(-0.34%) |
Mar 07, 2024 | 41.51 | 41.74 | 41.18 | 41.55 | 19,271 | +0.54(+1.32%) |
Mar 06, 2024 | 40.69 | 41.20 | 40.41 | 41.01 | 20,424 | +1.03(+2.58%) |
Mar 05, 2024 | 39.98 | 40.27 | 39.71 | 39.98 | 34,107 | -0.23(-0.57%) |
Mar 04, 2024 | 40.01 | 40.51 | 40.00 | 40.21 | 30,079 | -0.09(-0.22%) |