Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.52 | 34.72 | 34.34 | 34.65 | 737,149 | +0.03(+0.09%) |
May 16, 2024 | 34.98 | 35.08 | 34.46 | 34.62 | 863,010 | -0.36(-1.03%) |
May 15, 2024 | 35.04 | 35.06 | 34.76 | 34.98 | 881,367 | +0.23(+0.66%) |
May 14, 2024 | 34.96 | 35.03 | 34.50 | 34.75 | 1,039,563 | +0.04(+0.12%) |
May 13, 2024 | 35.23 | 35.33 | 34.66 | 34.71 | 1,102,235 | -0.45(-1.28%) |
May 10, 2024 | 34.89 | 35.17 | 34.70 | 35.16 | 1,095,409 | +0.27(+0.77%) |
May 09, 2024 | 34.95 | 35.00 | 34.77 | 34.89 | 848,586 | +0.03(+0.09%) |
May 08, 2024 | 34.38 | 34.89 | 34.35 | 34.86 | 1,413,204 | +0.20(+0.58%) |
May 07, 2024 | 34.59 | 34.87 | 34.56 | 34.66 | 1,496,003 | +0.11(+0.32%) |
May 06, 2024 | 34.40 | 34.67 | 34.31 | 34.55 | 1,055,720 | +0.42(+1.23%) |
May 03, 2024 | 34.43 | 34.47 | 33.95 | 34.13 | 1,086,228 | +0.00(+0.00%) |
May 02, 2024 | 34.32 | 34.33 | 33.92 | 34.13 | 1,203,143 | +0.17(+0.50%) |
May 01, 2024 | 34.19 | 34.97 | 33.95 | 33.96 | 1,578,881 | -0.34(-0.99%) |
Apr 30, 2024 | 34.51 | 34.73 | 34.08 | 34.30 | 1,843,556 | -0.56(-1.61%) |
Apr 29, 2024 | 34.61 | 34.94 | 34.52 | 34.86 | 2,087,319 | +0.15(+0.43%) |
Apr 26, 2024 | 33.73 | 34.76 | 33.23 | 34.71 | 2,150,577 | +0.06(+0.17%) |
Apr 25, 2024 | 34.91 | 34.91 | 34.45 | 34.65 | 1,597,342 | -0.51(-1.45%) |
Apr 24, 2024 | 34.71 | 35.24 | 34.63 | 35.16 | 1,354,958 | +0.50(+1.44%) |
Apr 23, 2024 | 34.19 | 34.78 | 34.16 | 34.66 | 991,560 | +0.41(+1.20%) |
Apr 22, 2024 | 34.12 | 34.42 | 33.90 | 34.25 | 978,056 | +0.34(+1.00%) |
Apr 19, 2024 | 33.52 | 33.92 | 33.52 | 33.91 | 1,332,962 | +0.33(+0.98%) |
Apr 18, 2024 | 33.67 | 33.80 | 33.41 | 33.58 | 1,249,048 | +0.07(+0.21%) |
Apr 17, 2024 | 34.07 | 34.19 | 33.40 | 33.51 | 1,186,939 | -0.17(-0.50%) |
Apr 16, 2024 | 33.82 | 33.93 | 33.49 | 33.68 | 1,308,086 | -0.26(-0.77%) |
Apr 15, 2024 | 34.56 | 34.56 | 33.72 | 33.94 | 1,126,093 | -0.31(-0.91%) |
Apr 12, 2024 | 34.35 | 34.45 | 34.23 | 34.25 | 1,157,355 | -0.38(-1.10%) |
Apr 11, 2024 | 35.32 | 35.34 | 34.51 | 34.63 | 1,507,371 | -0.55(-1.56%) |
Apr 10, 2024 | 35.66 | 35.85 | 35.12 | 35.18 | 1,738,081 | -0.97(-2.68%) |
Apr 09, 2024 | 35.90 | 36.17 | 35.80 | 36.15 | 1,110,787 | +0.25(+0.70%) |
Apr 08, 2024 | 36.07 | 36.23 | 35.74 | 35.90 | 1,258,074 | -0.01(-0.03%) |
Apr 05, 2024 | 35.71 | 35.93 | 35.55 | 35.91 | 1,219,218 | +0.32(+0.90%) |
Apr 04, 2024 | 36.18 | 36.25 | 35.37 | 35.59 | 1,328,945 | -0.33(-0.92%) |
Apr 03, 2024 | 36.04 | 36.19 | 35.68 | 35.92 | 1,565,840 | -0.34(-0.93%) |
Apr 02, 2024 | 35.86 | 36.34 | 35.63 | 36.26 | 1,483,721 | +0.24(+0.66%) |