Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 36.80 | 36.80 | 35.25 | 35.49 | 108,593 | -1.39(-3.77%) |
May 15, 2024 | 36.21 | 37.16 | 36.21 | 36.88 | 74,034 | +1.01(+2.82%) |
May 14, 2024 | 36.02 | 36.08 | 35.47 | 35.87 | 86,879 | +0.40(+1.13%) |
May 13, 2024 | 35.05 | 35.86 | 34.85 | 35.47 | 87,754 | +0.70(+2.01%) |
May 10, 2024 | 35.22 | 35.22 | 34.49 | 34.77 | 67,674 | -0.48(-1.36%) |
May 09, 2024 | 34.25 | 35.27 | 34.25 | 35.25 | 75,478 | +0.88(+2.56%) |
May 08, 2024 | 34.36 | 34.66 | 34.00 | 34.37 | 76,098 | -0.23(-0.66%) |
May 07, 2024 | 33.23 | 34.92 | 33.23 | 34.60 | 119,520 | +1.37(+4.12%) |
May 06, 2024 | 34.73 | 34.81 | 33.09 | 33.23 | 177,779 | -0.97(-2.84%) |
May 03, 2024 | 34.08 | 34.81 | 32.17 | 34.20 | 316,197 | -1.09(-3.09%) |
May 02, 2024 | 34.70 | 35.34 | 34.23 | 35.29 | 80,802 | +1.03(+3.01%) |
May 01, 2024 | 34.50 | 35.12 | 34.18 | 34.26 | 61,257 | -0.22(-0.64%) |
Apr 30, 2024 | 35.40 | 35.47 | 34.38 | 34.48 | 81,567 | -1.21(-3.39%) |
Apr 29, 2024 | 35.15 | 35.78 | 35.12 | 35.69 | 68,047 | +0.56(+1.59%) |
Apr 26, 2024 | 34.63 | 35.24 | 34.63 | 35.13 | 48,367 | +0.51(+1.47%) |
Apr 25, 2024 | 34.95 | 34.95 | 34.15 | 34.62 | 83,246 | -0.84(-2.37%) |
Apr 24, 2024 | 35.45 | 35.77 | 35.09 | 35.46 | 60,566 | -0.21(-0.59%) |
Apr 23, 2024 | 35.33 | 36.11 | 34.49 | 35.67 | 79,379 | +0.41(+1.16%) |
Apr 22, 2024 | 34.97 | 35.64 | 34.67 | 35.26 | 119,537 | +0.54(+1.56%) |
Apr 19, 2024 | 33.86 | 34.83 | 33.86 | 34.72 | 98,523 | +0.82(+2.42%) |
Apr 18, 2024 | 34.42 | 34.85 | 33.84 | 33.90 | 92,708 | -0.46(-1.34%) |
Apr 17, 2024 | 35.31 | 35.39 | 34.27 | 34.36 | 70,135 | -0.49(-1.41%) |
Apr 16, 2024 | 35.00 | 35.18 | 34.57 | 34.85 | 43,861 | -0.58(-1.64%) |
Apr 15, 2024 | 36.37 | 36.61 | 35.25 | 35.43 | 52,202 | -0.89(-2.45%) |
Apr 12, 2024 | 36.46 | 36.52 | 35.48 | 36.32 | 83,944 | -0.27(-0.74%) |
Apr 11, 2024 | 36.59 | 36.81 | 36.23 | 36.59 | 59,796 | +0.22(+0.60%) |
Apr 10, 2024 | 36.99 | 37.29 | 35.85 | 36.37 | 72,367 | -1.66(-4.36%) |
Apr 09, 2024 | 38.48 | 38.62 | 37.77 | 38.03 | 90,775 | -0.45(-1.17%) |
Apr 08, 2024 | 37.71 | 38.73 | 37.52 | 38.48 | 71,462 | +0.96(+2.56%) |
Apr 05, 2024 | 37.68 | 37.96 | 37.24 | 37.52 | 48,321 | -0.24(-0.64%) |
Apr 04, 2024 | 38.03 | 38.63 | 37.40 | 37.76 | 77,531 | +0.34(+0.91%) |
Apr 03, 2024 | 36.91 | 37.52 | 36.55 | 37.42 | 80,987 | +0.62(+1.68%) |
Apr 02, 2024 | 36.58 | 36.94 | 35.00 | 36.80 | 105,150 | -0.40(-1.08%) |