Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.83 | 30.83 | 29.74 | 30.50 | 311,913 | +0.72(+2.42%) |
May 17, 2024 | 30.50 | 30.59 | 29.58 | 29.78 | 354,617 | -0.72(-2.36%) |
May 16, 2024 | 29.27 | 30.99 | 28.86 | 30.50 | 347,672 | +1.48(+5.12%) |
May 15, 2024 | 30.11 | 30.65 | 28.87 | 29.02 | 293,131 | -0.72(-2.44%) |
May 14, 2024 | 29.25 | 30.42 | 28.54 | 29.74 | 836,201 | +1.02(+3.55%) |
May 13, 2024 | 27.80 | 28.89 | 27.76 | 28.72 | 277,394 | +1.46(+5.36%) |
May 10, 2024 | 26.90 | 27.79 | 26.32 | 27.26 | 530,924 | +0.47(+1.75%) |
May 09, 2024 | 29.08 | 29.08 | 26.28 | 26.79 | 548,719 | -0.42(-1.54%) |
May 08, 2024 | 27.11 | 27.46 | 26.67 | 27.21 | 317,953 | -0.35(-1.27%) |
May 07, 2024 | 27.34 | 27.85 | 27.05 | 27.56 | 474,271 | +0.24(+0.88%) |
May 06, 2024 | 27.06 | 27.90 | 26.71 | 27.32 | 274,832 | +0.05(+0.18%) |
May 03, 2024 | 27.64 | 28.35 | 26.77 | 27.27 | 671,649 | +0.75(+2.83%) |
May 02, 2024 | 28.00 | 28.14 | 26.00 | 26.52 | 692,610 | -1.39(-4.98%) |
May 01, 2024 | 25.56 | 28.43 | 25.55 | 27.91 | 948,057 | +2.34(+9.15%) |
Apr 30, 2024 | 26.43 | 26.43 | 25.44 | 25.57 | 600,156 | -1.06(-3.98%) |
Apr 29, 2024 | 26.85 | 27.52 | 26.43 | 26.63 | 296,544 | +0.08(+0.30%) |
Apr 26, 2024 | 26.28 | 26.86 | 25.84 | 26.55 | 275,687 | +0.38(+1.45%) |
Apr 25, 2024 | 26.09 | 26.80 | 25.41 | 26.17 | 526,939 | -0.81(-3.00%) |
Apr 24, 2024 | 28.20 | 28.38 | 26.59 | 26.98 | 266,354 | -0.95(-3.40%) |
Apr 23, 2024 | 27.03 | 28.80 | 27.03 | 27.93 | 314,125 | +0.87(+3.22%) |
Apr 22, 2024 | 26.17 | 27.73 | 25.96 | 27.06 | 327,983 | +1.08(+4.16%) |
Apr 19, 2024 | 26.06 | 26.88 | 25.57 | 25.98 | 626,328 | -0.34(-1.29%) |
Apr 18, 2024 | 27.14 | 27.45 | 26.26 | 26.32 | 607,514 | -1.32(-4.78%) |
Apr 17, 2024 | 30.25 | 30.89 | 27.46 | 27.64 | 621,074 | -2.49(-8.26%) |
Apr 16, 2024 | 29.06 | 30.76 | 28.79 | 30.13 | 385,057 | +0.82(+2.80%) |
Apr 15, 2024 | 30.57 | 30.68 | 29.08 | 29.31 | 609,596 | -1.12(-3.68%) |
Apr 12, 2024 | 32.28 | 32.30 | 30.02 | 30.43 | 405,050 | -2.11(-6.48%) |
Apr 11, 2024 | 32.32 | 33.11 | 31.86 | 32.54 | 547,647 | +0.70(+2.20%) |
Apr 10, 2024 | 30.46 | 31.94 | 30.14 | 31.84 | 689,564 | +0.18(+0.57%) |
Apr 09, 2024 | 30.83 | 31.71 | 30.30 | 31.66 | 822,008 | +0.73(+2.36%) |
Apr 08, 2024 | 32.01 | 32.01 | 30.48 | 30.93 | 392,561 | -1.04(-3.25%) |
Apr 05, 2024 | 30.33 | 32.30 | 29.69 | 31.97 | 309,514 | +1.37(+4.48%) |
Apr 04, 2024 | 32.87 | 33.43 | 30.23 | 30.60 | 509,858 | -2.14(-6.54%) |
Apr 03, 2024 | 32.09 | 33.33 | 32.09 | 32.74 | 546,231 | +0.52(+1.61%) |
Apr 02, 2024 | 32.45 | 33.27 | 31.54 | 32.22 | 379,855 | -0.86(-2.60%) |
Apr 01, 2024 | 33.77 | 33.99 | 32.21 | 33.08 | 426,303 | -0.69(-2.04%) |
Mar 28, 2024 | 33.04 | 33.84 | 33.71 | 33.77 | 527,839 | +0.91(+2.77%) |
Mar 27, 2024 | 32.37 | 33.00 | 31.76 | 32.86 | 867,781 | +0.73(+2.27%) |
Mar 26, 2024 | 35.12 | 35.48 | 31.76 | 32.13 | 554,648 | -2.66(-7.65%) |
Mar 25, 2024 | 33.73 | 35.67 | 33.70 | 34.79 | 800,819 | +0.89(+2.63%) |
Mar 22, 2024 | 33.04 | 34.33 | 32.60 | 33.90 | 327,396 | +0.77(+2.32%) |
Mar 21, 2024 | 33.42 | 34.13 | 32.92 | 33.13 | 328,246 | -0.02(-0.06%) |
Mar 20, 2024 | 33.33 | 33.76 | 32.52 | 33.15 | 620,769 | -0.61(-1.81%) |
Mar 19, 2024 | 32.67 | 35.02 | 32.52 | 33.76 | 700,476 | +0.63(+1.90%) |
Mar 18, 2024 | 36.08 | 36.96 | 33.02 | 33.13 | 586,831 | -3.18(-8.76%) |
Mar 15, 2024 | 36.04 | 37.31 | 36.04 | 36.31 | 722,545 | -0.06(-0.16%) |
Mar 14, 2024 | 37.50 | 37.82 | 36.00 | 36.37 | 490,863 | -1.53(-4.04%) |
Mar 13, 2024 | 38.75 | 39.58 | 37.63 | 37.90 | 629,770 | -0.79(-2.04%) |
Mar 12, 2024 | 38.01 | 39.55 | 37.66 | 38.69 | 740,879 | +0.80(+2.11%) |
Mar 11, 2024 | 37.82 | 38.98 | 37.01 | 37.89 | 480,775 | +1.03(+2.79%) |
Mar 08, 2024 | 35.99 | 39.70 | 35.06 | 36.86 | 456,792 | -0.33(-0.89%) |
Mar 07, 2024 | 38.17 | 38.72 | 37.03 | 37.19 | 523,275 | -0.59(-1.56%) |
Mar 06, 2024 | 38.03 | 38.64 | 37.02 | 37.78 | 840,256 | +0.22(+0.59%) |
Mar 05, 2024 | 37.37 | 38.19 | 37.10 | 37.56 | 316,907 | -0.09(-0.24%) |
Mar 04, 2024 | 40.40 | 40.40 | 37.47 | 37.65 | 344,262 | -2.08(-5.24%) |