Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 34.62 | 34.83 | 34.58 | 34.67 | 285,177 | -0.12(-0.34%) |
May 15, 2024 | 34.83 | 34.99 | 34.43 | 34.79 | 349,255 | +0.31(+0.90%) |
May 14, 2024 | 34.56 | 34.66 | 34.13 | 34.48 | 371,063 | +0.32(+0.94%) |
May 13, 2024 | 34.71 | 34.89 | 34.15 | 34.16 | 420,830 | -0.25(-0.73%) |
May 10, 2024 | 34.41 | 34.49 | 33.94 | 34.41 | 321,606 | +0.14(+0.41%) |
May 09, 2024 | 34.04 | 34.31 | 33.76 | 34.27 | 336,881 | +0.37(+1.09%) |
May 08, 2024 | 33.62 | 34.02 | 33.51 | 33.90 | 275,987 | -0.02(-0.06%) |
May 07, 2024 | 34.12 | 34.44 | 33.58 | 33.92 | 506,765 | -0.10(-0.29%) |
May 06, 2024 | 34.11 | 34.36 | 33.93 | 34.02 | 353,228 | +0.06(+0.18%) |
May 03, 2024 | 34.27 | 34.40 | 33.84 | 33.96 | 250,378 | +0.14(+0.41%) |
May 02, 2024 | 33.68 | 33.86 | 33.33 | 33.82 | 381,055 | +0.55(+1.65%) |
May 01, 2024 | 32.80 | 33.84 | 32.80 | 33.27 | 530,872 | +0.81(+2.50%) |
Apr 30, 2024 | 32.44 | 32.85 | 32.14 | 32.46 | 683,958 | -0.15(-0.46%) |
Apr 29, 2024 | 33.49 | 33.59 | 32.59 | 32.61 | 518,277 | -0.74(-2.22%) |
Apr 26, 2024 | 33.06 | 33.62 | 32.88 | 33.35 | 755,761 | -0.01(-0.03%) |
Apr 25, 2024 | 34.52 | 34.52 | 33.08 | 33.36 | 606,857 | -1.40(-4.03%) |
Apr 24, 2024 | 33.99 | 34.78 | 33.93 | 34.76 | 481,170 | +0.18(+0.52%) |
Apr 23, 2024 | 34.29 | 34.86 | 34.25 | 34.58 | 354,140 | +0.15(+0.44%) |
Apr 22, 2024 | 34.10 | 34.78 | 33.81 | 34.43 | 424,199 | +0.26(+0.76%) |
Apr 19, 2024 | 32.95 | 34.21 | 32.95 | 34.17 | 625,053 | +1.05(+3.17%) |
Apr 18, 2024 | 32.59 | 33.31 | 32.59 | 33.12 | 532,261 | +0.55(+1.69%) |
Apr 17, 2024 | 32.71 | 32.97 | 32.53 | 32.57 | 373,219 | +0.10(+0.31%) |
Apr 16, 2024 | 32.69 | 32.83 | 32.20 | 32.47 | 308,842 | -0.44(-1.34%) |
Apr 15, 2024 | 33.13 | 33.47 | 32.58 | 32.91 | 654,121 | -0.21(-0.63%) |
Apr 12, 2024 | 32.87 | 33.21 | 32.77 | 33.12 | 332,315 | -0.13(-0.39%) |
Apr 11, 2024 | 33.47 | 33.48 | 32.74 | 33.25 | 492,780 | +0.10(+0.30%) |
Apr 10, 2024 | 33.99 | 33.99 | 32.83 | 33.15 | 609,068 | -1.67(-4.80%) |
Apr 09, 2024 | 34.88 | 35.02 | 34.62 | 34.82 | 351,743 | +0.17(+0.49%) |
Apr 08, 2024 | 34.29 | 34.83 | 34.14 | 34.65 | 299,227 | +0.59(+1.73%) |
Apr 05, 2024 | 33.88 | 34.27 | 33.71 | 34.06 | 297,962 | +0.02(+0.06%) |
Apr 04, 2024 | 34.64 | 34.81 | 33.92 | 34.04 | 350,166 | -0.18(-0.53%) |
Apr 03, 2024 | 34.11 | 34.51 | 34.06 | 34.22 | 374,890 | -0.12(-0.35%) |
Apr 02, 2024 | 34.71 | 34.90 | 34.23 | 34.34 | 453,867 | -0.81(-2.30%) |