Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.79 | 38.79 | 37.66 | 38.15 | 19,375 | +0.40(+1.07%) |
May 16, 2024 | 37.40 | 37.88 | 37.19 | 37.75 | 20,568 | +1.02(+2.78%) |
May 15, 2024 | 37.20 | 37.25 | 36.64 | 36.73 | 9,111 | +0.10(+0.27%) |
May 14, 2024 | 36.56 | 36.63 | 35.54 | 36.63 | 690 | -0.77(-2.06%) |
May 13, 2024 | 36.00 | 37.40 | 36.00 | 37.40 | 1,400 | +1.49(+4.14%) |
May 10, 2024 | 37.15 | 37.15 | 35.91 | 35.91 | 511 | +1.29(+3.73%) |
May 09, 2024 | 34.53 | 34.62 | 34.53 | 34.62 | 1,643 | +1.36(+4.09%) |
May 08, 2024 | 33.23 | 33.26 | 33.23 | 33.26 | 672 | -0.29(-0.86%) |
May 07, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 627 | -0.35(-1.02%) |
May 06, 2024 | 35.23 | 35.23 | 33.90 | 33.90 | 2,640 | -0.40(-1.17%) |
May 03, 2024 | 34.30 | 34.30 | 34.12 | 34.30 | 1,678 | +0.61(+1.81%) |
May 02, 2024 | 34.37 | 34.47 | 33.69 | 33.69 | 15,485 | +1.70(+5.33%) |
May 01, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 558 | +0.03(+0.10%) |
Apr 30, 2024 | 32.00 | 32.00 | 31.95 | 31.95 | 773 | -1.13(-3.42%) |
Apr 29, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 647 | +1.63(+5.17%) |
Apr 26, 2024 | 31.45 | 32.49 | 31.45 | 31.45 | 868 | +0.56(+1.81%) |
Apr 25, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 417 | +0.86(+2.85%) |
Apr 24, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 473 | +1.06(+3.67%) |
Apr 23, 2024 | 28.97 | 29.95 | 28.86 | 28.97 | 2,321 | +0.35(+1.22%) |
Apr 22, 2024 | 27.89 | 28.63 | 27.89 | 28.63 | 2,411 | +1.76(+6.56%) |
Apr 19, 2024 | 26.75 | 27.57 | 26.75 | 26.86 | 709 | -1.52(-5.37%) |
Apr 18, 2024 | 27.35 | 28.39 | 27.35 | 28.39 | 3,198 | +1.34(+4.97%) |
Apr 17, 2024 | 28.00 | 28.00 | 26.97 | 27.04 | 1,853 | -0.14(-0.51%) |
Apr 16, 2024 | 27.18 | 28.19 | 27.18 | 27.18 | 4,305 | -1.08(-3.83%) |
Apr 15, 2024 | 28.45 | 28.45 | 28.26 | 28.26 | 2,741 | -0.19(-0.67%) |
Apr 12, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 963 | -0.90(-3.05%) |
Apr 11, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 513 | +0.34(+1.16%) |
Apr 09, 2024 | 29.01 | 659 | -0.71(-2.38%) | |||
Apr 08, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 809 | +0.91(+3.15%) |
Apr 05, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 786 | -0.19(-0.64%) |
Apr 04, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 988 | +0.30(+1.06%) |
Apr 03, 2024 | 29.79 | 29.79 | 28.56 | 28.69 | 1,153 | -1.42(-4.70%) |
Apr 02, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 479 | +0.32(+1.09%) |
Apr 01, 2024 | 29.18 | 29.79 | 28.93 | 29.79 | 1,889 | +0.19(+0.64%) |
Mar 28, 2024 | 28.64 | 29.60 | 28.64 | 29.60 | 819 | -0.24(-0.80%) |
Mar 27, 2024 | 30.35 | 30.35 | 29.29 | 29.84 | 156,512 | -0.05(-0.17%) |
Mar 26, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 161,725 | +0.07(+0.25%) |
Mar 25, 2024 | 30.05 | 30.05 | 29.82 | 29.82 | 486,361 | -1.20(-3.86%) |
Mar 22, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 3,477 | +0.42(+1.38%) |
Mar 19, 2024 | 30.59 | 17 | -0.16(-0.52%) | |||
Mar 18, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 124 | -1.16(-3.65%) |
Mar 14, 2024 | 31.91 | 35 | +1.60(+5.27%) | |||
Mar 11, 2024 | 30.32 | 0 | +0.37(+1.22%) |