Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 34.64 | 36.10 | 34.55 | 35.83 | 495,628 | +0.14(+0.39%) |
May 13, 2024 | 36.20 | 36.27 | 35.23 | 35.69 | 306,422 | -0.34(-0.94%) |
May 10, 2024 | 36.72 | 36.97 | 35.81 | 36.03 | 226,010 | -0.83(-2.25%) |
May 09, 2024 | 36.65 | 37.68 | 36.07 | 36.86 | 490,608 | +0.59(+1.63%) |
May 08, 2024 | 35.99 | 36.40 | 35.67 | 36.27 | 125,475 | -0.30(-0.82%) |
May 07, 2024 | 36.61 | 37.01 | 36.01 | 36.57 | 351,477 | +0.03(+0.08%) |
May 06, 2024 | 35.62 | 36.55 | 35.11 | 36.54 | 548,426 | +0.92(+2.58%) |
May 03, 2024 | 35.90 | 36.23 | 35.34 | 35.62 | 350,304 | +0.53(+1.51%) |
May 02, 2024 | 33.68 | 35.19 | 33.38 | 35.09 | 501,759 | +2.19(+6.66%) |
May 01, 2024 | 33.92 | 35.19 | 32.10 | 32.90 | 1,188,179 | +1.04(+3.26%) |
Apr 30, 2024 | 33.86 | 34.18 | 31.56 | 31.86 | 1,435,181 | -1.95(-5.77%) |
Apr 29, 2024 | 34.49 | 34.75 | 33.24 | 33.81 | 851,732 | +0.46(+1.38%) |
Apr 26, 2024 | 32.72 | 33.75 | 32.08 | 33.35 | 621,982 | +2.13(+6.82%) |
Apr 25, 2024 | 29.51 | 31.28 | 28.60 | 31.22 | 466,428 | -1.06(-3.28%) |
Apr 24, 2024 | 33.55 | 33.66 | 32.15 | 32.28 | 323,253 | -1.16(-3.47%) |
Apr 23, 2024 | 32.88 | 33.54 | 32.14 | 33.44 | 415,971 | +0.87(+2.67%) |
Apr 22, 2024 | 32.47 | 33.10 | 31.60 | 32.57 | 339,200 | +0.94(+2.97%) |
Apr 19, 2024 | 33.12 | 33.12 | 31.18 | 31.63 | 344,569 | -1.70(-5.10%) |
Apr 18, 2024 | 34.16 | 34.56 | 33.20 | 33.33 | 132,341 | -0.78(-2.29%) |
Apr 17, 2024 | 35.37 | 35.39 | 33.63 | 34.11 | 226,340 | -0.80(-2.29%) |
Apr 16, 2024 | 34.91 | 35.48 | 34.57 | 34.91 | 232,649 | -0.15(-0.43%) |
Apr 15, 2024 | 36.51 | 37.00 | 34.85 | 35.06 | 198,596 | -1.00(-2.77%) |
Apr 12, 2024 | 36.69 | 36.88 | 35.67 | 36.06 | 236,260 | -1.15(-3.09%) |
Apr 11, 2024 | 36.33 | 37.50 | 35.87 | 37.21 | 346,384 | +1.15(+3.19%) |
Apr 10, 2024 | 34.85 | 36.15 | 34.78 | 36.06 | 272,048 | +0.06(+0.17%) |
Apr 09, 2024 | 36.69 | 36.69 | 35.39 | 36.00 | 177,439 | +0.13(+0.36%) |
Apr 08, 2024 | 36.49 | 36.56 | 35.67 | 35.87 | 210,595 | +0.13(+0.36%) |
Apr 05, 2024 | 34.80 | 36.20 | 34.60 | 35.74 | 253,563 | +1.84(+5.43%) |
Apr 04, 2024 | 35.44 | 35.79 | 33.87 | 33.90 | 218,711 | -0.92(-2.64%) |
Apr 03, 2024 | 33.98 | 34.97 | 33.98 | 34.82 | 137,105 | +0.66(+1.93%) |
Apr 02, 2024 | 33.65 | 34.18 | 33.30 | 34.16 | 320,236 | -0.13(-0.38%) |