Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 35.10 | 35.54 | 34.28 | 34.75 | 9,609,560 | -0.52(-1.47%) |
May 17, 2024 | 34.55 | 35.69 | 34.31 | 35.27 | 19,446,006 | +1.00(+2.92%) |
May 16, 2024 | 34.50 | 34.59 | 32.09 | 34.27 | 23,761,784 | +0.65(+1.93%) |
May 15, 2024 | 33.92 | 33.92 | 33.18 | 33.62 | 10,844,563 | +0.27(+0.81%) |
May 14, 2024 | 32.96 | 33.45 | 32.69 | 33.35 | 9,956,854 | -0.43(-1.27%) |
May 13, 2024 | 33.41 | 34.60 | 33.37 | 33.78 | 15,262,303 | +1.58(+4.91%) |
May 10, 2024 | 32.69 | 32.95 | 32.14 | 32.20 | 7,127,620 | -0.17(-0.53%) |
May 09, 2024 | 32.64 | 32.92 | 31.95 | 32.37 | 6,496,241 | +0.42(+1.31%) |
May 08, 2024 | 31.41 | 32.09 | 31.34 | 31.95 | 5,586,895 | -0.18(-0.56%) |
May 07, 2024 | 31.98 | 32.34 | 31.89 | 32.13 | 6,365,334 | -0.58(-1.77%) |
May 06, 2024 | 32.75 | 33.03 | 32.55 | 32.71 | 8,001,640 | -0.16(-0.49%) |
May 03, 2024 | 32.80 | 32.94 | 32.33 | 32.87 | 11,366,611 | +0.23(+0.70%) |
May 02, 2024 | 30.78 | 32.86 | 30.73 | 32.64 | 26,778,156 | +3.38(+11.55%) |
May 01, 2024 | 28.86 | 29.57 | 28.71 | 29.26 | 7,694,178 | +0.37(+1.28%) |
Apr 30, 2024 | 29.27 | 29.55 | 28.86 | 28.89 | 9,343,024 | -1.00(-3.35%) |
Apr 29, 2024 | 29.99 | 30.35 | 29.64 | 29.89 | 9,075,199 | -0.45(-1.48%) |
Apr 26, 2024 | 29.89 | 30.46 | 29.73 | 30.34 | 22,195,540 | +1.75(+6.12%) |
Apr 25, 2024 | 28.14 | 28.71 | 28.11 | 28.59 | 11,057,744 | +0.32(+1.13%) |
Apr 24, 2024 | 28.19 | 28.40 | 27.98 | 28.27 | 11,170,340 | +0.72(+2.61%) |
Apr 23, 2024 | 27.34 | 27.64 | 27.13 | 27.55 | 11,828,353 | +0.56(+2.07%) |
Apr 22, 2024 | 25.70 | 27.02 | 25.68 | 26.99 | 17,266,420 | +1.48(+5.80%) |
Apr 19, 2024 | 24.98 | 25.53 | 24.83 | 25.51 | 14,563,100 | +0.05(+0.20%) |
Apr 18, 2024 | 24.94 | 25.73 | 24.93 | 25.46 | 10,089,338 | +0.31(+1.23%) |
Apr 17, 2024 | 25.27 | 25.62 | 25.10 | 25.15 | 5,680,721 | +0.09(+0.36%) |
Apr 16, 2024 | 25.04 | 25.38 | 24.66 | 25.06 | 7,521,585 | -0.36(-1.42%) |
Apr 15, 2024 | 25.89 | 26.18 | 25.30 | 25.42 | 10,547,800 | +0.03(+0.12%) |
Apr 12, 2024 | 26.05 | 26.06 | 25.38 | 25.39 | 15,121,929 | -1.60(-5.93%) |
Apr 11, 2024 | 27.02 | 27.32 | 26.71 | 26.99 | 6,207,844 | +0.32(+1.20%) |
Apr 10, 2024 | 26.62 | 27.07 | 26.42 | 26.67 | 6,010,296 | -0.03(-0.11%) |
Apr 09, 2024 | 26.10 | 26.73 | 25.98 | 26.70 | 11,751,817 | +0.76(+2.93%) |
Apr 08, 2024 | 26.10 | 26.33 | 25.87 | 25.94 | 5,570,685 | -0.08(-0.31%) |
Apr 05, 2024 | 26.20 | 26.29 | 25.96 | 26.02 | 5,699,383 | -0.10(-0.38%) |
Apr 04, 2024 | 27.00 | 27.02 | 26.10 | 26.12 | 8,575,067 | -0.39(-1.47%) |
Apr 03, 2024 | 26.65 | 26.81 | 26.30 | 26.51 | 10,460,071 | -0.52(-1.94%) |
Apr 02, 2024 | 26.93 | 27.33 | 26.86 | 27.04 | 12,882,963 | +0.05(+0.18%) |