Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 35.95 | 36.03 | 35.91 | 35.95 | 13,405 | -0.16(-0.45%) |
May 20, 2024 | 36.20 | 36.20 | 36.02 | 36.11 | 17,653 | -0.20(-0.55%) |
May 17, 2024 | 36.52 | 36.52 | 36.19 | 36.31 | 24,814 | -0.30(-0.82%) |
May 16, 2024 | 36.25 | 36.80 | 36.19 | 36.61 | 24,662 | +0.51(+1.41%) |
May 15, 2024 | 35.84 | 36.22 | 35.66 | 36.10 | 62,094 | +1.83(+5.34%) |
May 14, 2024 | 33.88 | 34.42 | 33.88 | 34.27 | 20,226 | +0.95(+2.85%) |
May 13, 2024 | 33.55 | 33.55 | 33.11 | 33.32 | 24,670 | -0.14(-0.42%) |
May 10, 2024 | 33.41 | 33.52 | 33.41 | 33.46 | 16,016 | -0.11(-0.33%) |
May 09, 2024 | 33.33 | 33.61 | 33.33 | 33.57 | 15,440 | +0.51(+1.54%) |
May 08, 2024 | 33.15 | 33.20 | 32.93 | 33.06 | 19,678 | +0.06(+0.18%) |
May 07, 2024 | 33.03 | 33.09 | 32.95 | 33.00 | 26,714 | +0.28(+0.86%) |
May 06, 2024 | 32.80 | 32.82 | 32.62 | 32.72 | 25,152 | -0.02(-0.05%) |
May 03, 2024 | 32.92 | 33.03 | 32.60 | 32.73 | 31,979 | +0.39(+1.22%) |
May 02, 2024 | 32.21 | 32.34 | 31.93 | 32.34 | 48,814 | +0.71(+2.24%) |
May 01, 2024 | 31.72 | 32.07 | 31.46 | 31.63 | 25,595 | -0.15(-0.47%) |
Apr 30, 2024 | 31.75 | 31.99 | 31.54 | 31.78 | 48,029 | -0.39(-1.21%) |
Apr 29, 2024 | 31.94 | 32.32 | 31.90 | 32.17 | 66,764 | -0.08(-0.25%) |
Apr 26, 2024 | 32.32 | 32.85 | 31.90 | 32.25 | 49,896 | +0.18(+0.56%) |
Apr 25, 2024 | 32.03 | 32.23 | 31.77 | 32.07 | 32,298 | -0.37(-1.14%) |
Apr 24, 2024 | 32.75 | 32.78 | 32.38 | 32.44 | 32,566 | -0.46(-1.40%) |
Apr 23, 2024 | 32.86 | 32.99 | 32.75 | 32.90 | 60,428 | +1.51(+4.81%) |
Apr 22, 2024 | 31.29 | 31.58 | 31.23 | 31.39 | 76,179 | +0.30(+0.96%) |
Apr 19, 2024 | 31.05 | 31.14 | 30.96 | 31.09 | 50,492 | +0.02(+0.06%) |
Apr 18, 2024 | 30.84 | 31.28 | 30.84 | 31.07 | 63,248 | -0.21(-0.67%) |
Apr 17, 2024 | 31.41 | 31.46 | 31.14 | 31.28 | 51,750 | -0.72(-2.25%) |
Apr 16, 2024 | 31.97 | 32.24 | 31.94 | 32.00 | 72,811 | -0.02(-0.06%) |
Apr 15, 2024 | 32.58 | 32.58 | 32.01 | 32.02 | 52,136 | -0.47(-1.45%) |
Apr 12, 2024 | 32.84 | 32.84 | 32.47 | 32.49 | 56,854 | -0.14(-0.43%) |
Apr 11, 2024 | 32.82 | 32.82 | 32.41 | 32.63 | 66,376 | +0.38(+1.18%) |
Apr 10, 2024 | 32.28 | 32.38 | 32.15 | 32.25 | 43,434 | -1.03(-3.09%) |
Apr 09, 2024 | 33.15 | 33.34 | 33.11 | 33.28 | 365,754 | +0.28(+0.85%) |
Apr 08, 2024 | 33.16 | 33.19 | 32.86 | 33.00 | 1,387,339 | +0.18(+0.55%) |
Apr 05, 2024 | 32.88 | 32.99 | 32.73 | 32.82 | 695,455 | -0.51(-1.53%) |
Apr 04, 2024 | 33.91 | 34.01 | 33.33 | 33.33 | 26,572 | -0.70(-2.06%) |
Apr 03, 2024 | 33.91 | 34.10 | 33.91 | 34.03 | 326,734 | +0.06(+0.18%) |
Apr 02, 2024 | 34.21 | 34.26 | 33.86 | 33.97 | 206,743 | -1.03(-2.94%) |