Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 35.30 | 35.47 | 35.12 | 35.23 | 92,202 | -0.11(-0.31%) |
May 15, 2024 | 36.20 | 36.20 | 34.99 | 35.34 | 118,449 | -0.19(-0.53%) |
May 14, 2024 | 35.47 | 36.02 | 35.24 | 35.53 | 313,637 | +0.96(+2.78%) |
May 13, 2024 | 34.22 | 35.08 | 34.22 | 34.57 | 214,134 | +0.59(+1.74%) |
May 10, 2024 | 34.92 | 35.00 | 33.95 | 33.98 | 224,429 | -0.70(-2.02%) |
May 09, 2024 | 34.23 | 34.73 | 34.00 | 34.68 | 115,209 | +0.26(+0.76%) |
May 08, 2024 | 33.92 | 34.44 | 33.88 | 34.42 | 75,749 | -0.20(-0.58%) |
May 07, 2024 | 34.95 | 35.22 | 34.61 | 34.62 | 176,661 | -0.42(-1.20%) |
May 06, 2024 | 34.67 | 35.04 | 34.67 | 35.04 | 162,759 | +0.65(+1.89%) |
May 03, 2024 | 34.20 | 34.79 | 34.02 | 34.39 | 291,862 | +1.10(+3.30%) |
May 02, 2024 | 32.71 | 33.34 | 32.03 | 33.29 | 306,538 | +1.01(+3.13%) |
May 01, 2024 | 32.30 | 33.38 | 32.10 | 32.28 | 152,119 | -0.06(-0.19%) |
Apr 30, 2024 | 32.62 | 32.92 | 32.32 | 32.34 | 88,627 | -0.90(-2.71%) |
Apr 29, 2024 | 32.66 | 33.34 | 32.66 | 33.24 | 114,396 | +1.22(+3.81%) |
Apr 26, 2024 | 31.53 | 32.30 | 31.50 | 32.02 | 174,662 | +0.56(+1.78%) |
Apr 25, 2024 | 31.10 | 31.57 | 30.70 | 31.46 | 134,666 | -0.06(-0.19%) |
Apr 24, 2024 | 31.75 | 32.12 | 31.22 | 31.52 | 183,409 | +0.27(+0.86%) |
Apr 23, 2024 | 30.53 | 31.52 | 30.40 | 31.25 | 99,465 | +0.64(+2.09%) |
Apr 22, 2024 | 30.43 | 30.79 | 29.95 | 30.61 | 139,641 | +0.13(+0.43%) |
Apr 19, 2024 | 30.59 | 30.87 | 30.32 | 30.48 | 122,074 | -0.25(-0.81%) |
Apr 18, 2024 | 31.14 | 31.33 | 30.50 | 30.73 | 165,481 | -0.44(-1.41%) |
Apr 17, 2024 | 31.23 | 31.67 | 31.02 | 31.17 | 143,881 | +0.14(+0.45%) |
Apr 16, 2024 | 31.23 | 31.39 | 30.85 | 31.03 | 351,603 | -0.61(-1.93%) |
Apr 15, 2024 | 32.76 | 32.83 | 31.54 | 31.64 | 159,673 | -1.06(-3.24%) |
Apr 12, 2024 | 33.66 | 33.82 | 32.61 | 32.70 | 144,155 | -1.22(-3.60%) |
Apr 11, 2024 | 34.05 | 34.15 | 33.26 | 33.92 | 96,706 | +0.08(+0.24%) |
Apr 10, 2024 | 33.66 | 33.91 | 33.46 | 33.84 | 327,197 | -0.88(-2.53%) |
Apr 09, 2024 | 33.99 | 34.72 | 33.98 | 34.72 | 282,755 | +0.88(+2.60%) |
Apr 08, 2024 | 33.38 | 34.10 | 33.38 | 33.84 | 135,857 | +0.65(+1.96%) |
Apr 05, 2024 | 33.09 | 33.49 | 32.89 | 33.19 | 88,327 | -0.29(-0.87%) |
Apr 04, 2024 | 34.16 | 34.71 | 33.32 | 33.48 | 107,490 | -0.20(-0.59%) |
Apr 03, 2024 | 33.17 | 33.71 | 32.96 | 33.68 | 256,892 | +0.33(+0.99%) |
Apr 02, 2024 | 33.75 | 33.79 | 33.28 | 33.35 | 259,272 | -1.20(-3.47%) |