Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 35.27 | 35.44 | 34.63 | 34.75 | 626,724 | -0.59(-1.67%) |
May 15, 2024 | 36.11 | 36.16 | 35.21 | 35.34 | 949,133 | +0.07(+0.20%) |
May 14, 2024 | 34.92 | 35.32 | 34.62 | 35.27 | 927,185 | +0.83(+2.41%) |
May 13, 2024 | 34.34 | 34.73 | 34.20 | 34.44 | 497,275 | +0.42(+1.23%) |
May 10, 2024 | 34.59 | 34.59 | 33.70 | 34.02 | 571,327 | -0.43(-1.25%) |
May 09, 2024 | 33.66 | 34.45 | 33.45 | 34.45 | 827,184 | +1.02(+3.05%) |
May 08, 2024 | 33.62 | 33.66 | 33.26 | 33.43 | 777,505 | -0.51(-1.50%) |
May 07, 2024 | 34.62 | 34.72 | 33.87 | 33.94 | 1,016,377 | -0.31(-0.91%) |
May 06, 2024 | 34.51 | 34.72 | 34.03 | 34.25 | 1,017,113 | +0.32(+0.94%) |
May 03, 2024 | 35.00 | 36.09 | 33.58 | 33.93 | 1,459,902 | -0.34(-0.99%) |
May 02, 2024 | 33.75 | 34.33 | 32.95 | 34.27 | 1,048,121 | +1.05(+3.16%) |
May 01, 2024 | 33.67 | 34.31 | 33.09 | 33.22 | 1,246,919 | -0.58(-1.72%) |
Apr 30, 2024 | 34.01 | 34.52 | 33.78 | 33.80 | 984,438 | -0.59(-1.72%) |
Apr 29, 2024 | 33.57 | 34.42 | 33.57 | 34.39 | 949,936 | +1.25(+3.77%) |
Apr 26, 2024 | 33.35 | 33.93 | 33.14 | 33.14 | 799,966 | -0.09(-0.27%) |
Apr 25, 2024 | 33.11 | 33.35 | 32.67 | 33.23 | 713,154 | -0.48(-1.42%) |
Apr 24, 2024 | 33.42 | 33.75 | 33.14 | 33.71 | 723,457 | -0.02(-0.06%) |
Apr 23, 2024 | 33.40 | 34.33 | 33.32 | 33.73 | 589,168 | +0.31(+0.93%) |
Apr 22, 2024 | 33.10 | 33.58 | 32.87 | 33.42 | 636,343 | +0.33(+1.00%) |
Apr 19, 2024 | 32.67 | 33.16 | 32.67 | 33.09 | 917,621 | +0.42(+1.29%) |
Apr 18, 2024 | 32.65 | 32.99 | 32.32 | 32.67 | 671,434 | +0.27(+0.83%) |
Apr 17, 2024 | 32.50 | 32.92 | 32.36 | 32.40 | 715,707 | +0.01(+0.03%) |
Apr 16, 2024 | 32.56 | 32.90 | 31.90 | 32.39 | 892,278 | -0.56(-1.70%) |
Apr 15, 2024 | 33.72 | 33.82 | 32.77 | 32.95 | 869,235 | -0.52(-1.55%) |
Apr 12, 2024 | 33.87 | 33.87 | 33.18 | 33.47 | 883,702 | -0.52(-1.53%) |
Apr 11, 2024 | 33.46 | 34.01 | 33.19 | 33.99 | 1,036,927 | +0.75(+2.26%) |
Apr 10, 2024 | 34.37 | 34.53 | 32.97 | 33.24 | 716,242 | -2.63(-7.33%) |
Apr 09, 2024 | 35.07 | 35.97 | 35.07 | 35.87 | 840,407 | +0.93(+2.66%) |
Apr 08, 2024 | 34.50 | 35.03 | 34.44 | 34.94 | 564,226 | +0.80(+2.34%) |
Apr 05, 2024 | 33.79 | 34.36 | 33.49 | 34.14 | 799,007 | +0.04(+0.12%) |
Apr 04, 2024 | 35.18 | 35.45 | 34.00 | 34.10 | 666,695 | -0.61(-1.76%) |
Apr 03, 2024 | 34.45 | 35.16 | 34.31 | 34.71 | 819,973 | +0.01(+0.03%) |
Apr 02, 2024 | 34.65 | 34.72 | 34.08 | 34.70 | 830,331 | -0.46(-1.31%) |