Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 33.10 | 33.23 | 33.03 | 33.05 | 85,334 | -0.72(-2.13%) |
May 28, 2024 | 33.95 | 34.02 | 33.71 | 33.77 | 101,824 | +0.16(+0.48%) |
May 24, 2024 | 33.47 | 33.61 | 33.35 | 33.61 | 75,280 | +0.50(+1.51%) |
May 23, 2024 | 33.67 | 33.73 | 33.07 | 33.11 | 109,070 | -0.31(-0.93%) |
May 22, 2024 | 33.63 | 33.70 | 33.31 | 33.42 | 93,658 | -0.83(-2.42%) |
May 21, 2024 | 34.17 | 34.36 | 34.15 | 34.25 | 145,999 | +0.01(+0.03%) |
May 20, 2024 | 34.60 | 34.60 | 34.20 | 34.24 | 73,843 | -0.48(-1.38%) |
May 17, 2024 | 34.80 | 34.91 | 34.67 | 34.72 | 108,746 | -0.14(-0.40%) |
May 16, 2024 | 34.97 | 35.24 | 34.80 | 34.86 | 142,849 | -1.99(-5.40%) |
May 15, 2024 | 37.38 | 37.38 | 36.61 | 36.85 | 111,586 | -0.35(-0.95%) |
May 14, 2024 | 37.50 | 37.52 | 37.08 | 37.20 | 159,692 | +0.20(+0.53%) |
May 13, 2024 | 36.78 | 37.22 | 36.76 | 37.01 | 68,070 | +0.52(+1.43%) |
May 10, 2024 | 36.42 | 36.49 | 36.28 | 36.49 | 56,653 | -0.14(-0.38%) |
May 09, 2024 | 36.46 | 36.63 | 36.39 | 36.63 | 63,166 | +0.41(+1.13%) |
May 08, 2024 | 35.89 | 36.37 | 35.87 | 36.22 | 102,371 | -1.27(-3.39%) |
May 07, 2024 | 37.21 | 37.53 | 37.15 | 37.49 | 52,317 | +0.37(+1.00%) |
May 06, 2024 | 37.08 | 37.14 | 36.91 | 37.12 | 50,379 | +0.22(+0.60%) |
May 03, 2024 | 36.99 | 37.05 | 36.77 | 36.90 | 45,911 | +0.32(+0.87%) |
May 02, 2024 | 36.47 | 36.63 | 33.98 | 36.58 | 56,250 | +0.00(+0.01%) |
May 01, 2024 | 35.51 | 36.93 | 35.51 | 36.58 | 33,319 | +0.23(+0.63%) |
Apr 30, 2024 | 36.41 | 36.86 | 36.30 | 36.35 | 87,980 | -1.88(-4.92%) |
Apr 29, 2024 | 38.21 | 38.28 | 38.07 | 38.23 | 47,276 | +0.27(+0.71%) |
Apr 26, 2024 | 37.86 | 38.11 | 37.83 | 37.96 | 36,348 | +0.36(+0.95%) |
Apr 25, 2024 | 37.40 | 37.70 | 37.25 | 37.60 | 60,219 | -0.47(-1.23%) |
Apr 24, 2024 | 37.81 | 38.09 | 37.71 | 38.07 | 24,210 | -0.10(-0.26%) |
Apr 23, 2024 | 37.74 | 38.17 | 37.72 | 38.17 | 33,239 | +0.30(+0.79%) |
Apr 22, 2024 | 37.69 | 37.90 | 37.55 | 37.87 | 51,102 | +0.37(+0.99%) |
Apr 19, 2024 | 37.74 | 37.85 | 37.36 | 37.50 | 54,238 | -0.33(-0.87%) |
Apr 18, 2024 | 37.73 | 38.19 | 37.73 | 37.83 | 36,618 | +0.11(+0.30%) |
Apr 17, 2024 | 37.88 | 37.88 | 37.51 | 37.72 | 32,662 | -0.09(-0.25%) |
Apr 16, 2024 | 37.74 | 37.87 | 37.39 | 37.81 | 79,052 | -0.80(-2.07%) |
Apr 15, 2024 | 39.51 | 39.61 | 38.60 | 38.61 | 64,143 | +0.01(+0.03%) |
Apr 12, 2024 | 39.27 | 39.33 | 38.56 | 38.60 | 84,679 | -1.57(-3.90%) |
Apr 11, 2024 | 40.26 | 40.26 | 39.56 | 40.17 | 70,536 | +0.27(+0.67%) |
Apr 10, 2024 | 40.11 | 40.53 | 39.80 | 39.90 | 83,659 | -1.47(-3.55%) |
Apr 09, 2024 | 41.64 | 41.64 | 41.14 | 41.37 | 29,896 | -0.02(-0.05%) |
Apr 08, 2024 | 41.49 | 41.55 | 41.28 | 41.39 | 66,546 | +0.69(+1.70%) |
Apr 05, 2024 | 40.51 | 40.80 | 40.35 | 40.70 | 49,463 | -0.20(-0.49%) |
Apr 04, 2024 | 41.47 | 41.65 | 40.84 | 40.90 | 102,136 | +0.49(+1.21%) |
Apr 03, 2024 | 39.66 | 40.50 | 39.66 | 40.41 | 134,835 | +2.03(+5.29%) |
Apr 02, 2024 | 38.50 | 38.50 | 38.30 | 38.38 | 121,972 | -0.11(-0.29%) |