Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.44 | 30.72 | 30.16 | 30.34 | 37,222 | +0.09(+0.30%) |
May 23, 2024 | 31.11 | 31.73 | 30.13 | 30.25 | 36,580 | -0.89(-2.86%) |
May 22, 2024 | 31.28 | 31.39 | 31.00 | 31.14 | 57,063 | -0.01(-0.03%) |
May 21, 2024 | 31.29 | 31.61 | 30.75 | 31.15 | 67,290 | -0.21(-0.67%) |
May 20, 2024 | 31.02 | 31.50 | 30.58 | 31.36 | 48,396 | +0.36(+1.16%) |
May 17, 2024 | 32.09 | 32.48 | 30.58 | 31.00 | 61,458 | -0.84(-2.64%) |
May 16, 2024 | 31.70 | 32.43 | 31.06 | 31.84 | 61,532 | +0.28(+0.89%) |
May 15, 2024 | 31.56 | 32.12 | 30.43 | 31.56 | 111,354 | +0.27(+0.86%) |
May 14, 2024 | 30.06 | 31.63 | 30.06 | 31.29 | 127,684 | +1.76(+5.96%) |
May 13, 2024 | 31.65 | 32.09 | 29.27 | 29.53 | 99,527 | -1.53(-4.93%) |
May 10, 2024 | 28.80 | 31.58 | 28.51 | 31.06 | 150,054 | +2.31(+8.03%) |
May 09, 2024 | 29.58 | 29.79 | 28.61 | 28.75 | 68,895 | -1.01(-3.39%) |
May 08, 2024 | 35.74 | 35.74 | 29.62 | 29.76 | 135,037 | -5.87(-16.47%) |
May 07, 2024 | 35.35 | 35.81 | 35.06 | 35.63 | 61,090 | +0.48(+1.37%) |
May 06, 2024 | 34.93 | 35.46 | 34.75 | 35.15 | 43,529 | +0.28(+0.80%) |
May 03, 2024 | 35.08 | 35.20 | 34.47 | 34.87 | 55,554 | -0.10(-0.29%) |
May 02, 2024 | 34.82 | 35.13 | 34.11 | 34.97 | 59,355 | +0.33(+0.95%) |
May 01, 2024 | 34.38 | 34.86 | 33.78 | 34.64 | 47,808 | +0.39(+1.14%) |
Apr 30, 2024 | 34.15 | 34.50 | 33.62 | 34.25 | 48,956 | -0.05(-0.15%) |
Apr 29, 2024 | 33.85 | 34.53 | 33.85 | 34.30 | 55,160 | +0.49(+1.45%) |
Apr 26, 2024 | 33.48 | 33.87 | 33.36 | 33.81 | 39,881 | +0.22(+0.65%) |
Apr 25, 2024 | 34.20 | 34.31 | 33.48 | 33.59 | 43,220 | -0.68(-1.98%) |
Apr 24, 2024 | 34.01 | 34.27 | 33.64 | 34.27 | 42,847 | +0.03(+0.09%) |
Apr 23, 2024 | 33.56 | 34.65 | 33.56 | 34.24 | 74,201 | +0.55(+1.63%) |
Apr 22, 2024 | 33.87 | 34.55 | 33.62 | 33.69 | 39,683 | -0.34(-1.00%) |
Apr 19, 2024 | 32.67 | 34.37 | 32.08 | 34.03 | 68,390 | +1.16(+3.53%) |
Apr 18, 2024 | 33.16 | 33.52 | 32.69 | 32.87 | 55,569 | -0.45(-1.35%) |
Apr 17, 2024 | 35.84 | 35.84 | 33.25 | 33.32 | 41,923 | -1.04(-3.03%) |
Apr 16, 2024 | 33.99 | 34.91 | 33.94 | 34.36 | 35,120 | +0.14(+0.41%) |
Apr 15, 2024 | 34.01 | 34.34 | 33.68 | 34.22 | 40,334 | +0.12(+0.35%) |
Apr 12, 2024 | 34.79 | 35.00 | 33.88 | 34.10 | 47,918 | -0.65(-1.87%) |
Apr 11, 2024 | 35.32 | 35.33 | 34.69 | 34.75 | 51,852 | -0.66(-1.86%) |
Apr 10, 2024 | 36.51 | 36.76 | 35.04 | 35.41 | 53,187 | -1.50(-4.06%) |
Apr 09, 2024 | 37.27 | 37.61 | 36.78 | 36.91 | 40,247 | -0.36(-0.97%) |
Apr 08, 2024 | 37.18 | 37.75 | 36.97 | 37.27 | 31,166 | +0.27(+0.73%) |
Apr 05, 2024 | 36.96 | 37.39 | 36.53 | 37.00 | 31,862 | -0.09(-0.24%) |
Apr 04, 2024 | 36.62 | 37.33 | 36.50 | 37.09 | 55,905 | +0.83(+2.29%) |
Apr 03, 2024 | 36.32 | 36.64 | 36.09 | 36.26 | 49,057 | -0.32(-0.87%) |
Apr 02, 2024 | 38.97 | 39.46 | 36.43 | 36.58 | 58,993 | -2.76(-7.02%) |
Apr 01, 2024 | 39.97 | 39.98 | 38.98 | 39.34 | 49,730 | -0.27(-0.68%) |
Mar 28, 2024 | 39.25 | 39.84 | 39.25 | 39.61 | 61,761 | +0.21(+0.53%) |
Mar 27, 2024 | 39.85 | 39.85 | 39.30 | 39.40 | 55,627 | -0.18(-0.45%) |
Mar 26, 2024 | 39.54 | 40.01 | 39.43 | 39.58 | 86,998 | +0.22(+0.56%) |
Mar 25, 2024 | 39.88 | 39.93 | 39.12 | 39.36 | 41,905 | -0.50(-1.25%) |
Mar 22, 2024 | 40.28 | 40.53 | 39.65 | 39.86 | 52,713 | -0.42(-1.04%) |
Mar 21, 2024 | 40.16 | 40.57 | 40.00 | 40.28 | 84,631 | +0.08(+0.20%) |
Mar 20, 2024 | 39.78 | 40.46 | 39.53 | 40.20 | 79,412 | +0.43(+1.08%) |
Mar 19, 2024 | 39.75 | 39.88 | 39.54 | 39.77 | 49,618 | +0.12(+0.30%) |
Mar 18, 2024 | 39.49 | 40.32 | 39.38 | 39.65 | 47,686 | +0.07(+0.18%) |
Mar 15, 2024 | 39.29 | 39.74 | 39.29 | 39.58 | 85,453 | +0.03(+0.08%) |
Mar 14, 2024 | 39.79 | 39.88 | 39.19 | 39.55 | 35,473 | -0.40(-1.00%) |
Mar 13, 2024 | 39.86 | 40.28 | 39.69 | 39.95 | 38,549 | -0.02(-0.05%) |
Mar 12, 2024 | 40.01 | 40.32 | 39.81 | 39.97 | 25,141 | -0.15(-0.37%) |
Mar 11, 2024 | 40.11 | 40.50 | 40.02 | 40.12 | 41,540 | -0.22(-0.54%) |
Mar 08, 2024 | 40.56 | 40.65 | 40.14 | 40.34 | 72,453 | +0.04(+0.10%) |
Mar 07, 2024 | 40.18 | 40.60 | 39.95 | 40.30 | 44,441 | +0.09(+0.22%) |
Mar 06, 2024 | 39.55 | 40.48 | 39.05 | 40.21 | 77,996 | +0.68(+1.71%) |
Mar 05, 2024 | 40.08 | 40.32 | 39.35 | 39.53 | 50,753 | -0.56(-1.39%) |
Mar 04, 2024 | 40.29 | 40.74 | 39.90 | 40.09 | 85,984 | -0.35(-0.86%) |