Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.84 | 37.23 | 36.59 | 37.16 | 5,027,693 | +0.64(+1.75%) |
May 16, 2024 | 36.77 | 36.90 | 36.50 | 36.52 | 2,046,461 | -0.32(-0.87%) |
May 15, 2024 | 36.83 | 37.28 | 36.56 | 36.84 | 2,783,853 | +0.41(+1.13%) |
May 14, 2024 | 36.26 | 36.52 | 36.10 | 36.43 | 2,070,520 | +0.49(+1.36%) |
May 13, 2024 | 36.26 | 36.45 | 35.88 | 35.94 | 3,276,160 | -0.12(-0.33%) |
May 10, 2024 | 36.17 | 36.30 | 35.90 | 36.06 | 6,154,788 | +0.04(+0.11%) |
May 09, 2024 | 35.74 | 36.15 | 35.66 | 36.02 | 3,675,064 | +0.07(+0.19%) |
May 08, 2024 | 35.32 | 36.04 | 35.31 | 35.95 | 3,485,166 | +0.38(+1.07%) |
May 07, 2024 | 35.94 | 36.04 | 35.54 | 35.57 | 2,455,434 | -0.19(-0.53%) |
May 06, 2024 | 35.70 | 35.80 | 35.35 | 35.76 | 2,462,295 | +0.37(+1.05%) |
May 03, 2024 | 35.54 | 35.83 | 35.33 | 35.39 | 3,647,331 | +0.40(+1.14%) |
May 02, 2024 | 35.06 | 35.16 | 34.64 | 34.99 | 4,209,184 | +0.29(+0.84%) |
May 01, 2024 | 34.25 | 35.43 | 34.17 | 34.70 | 4,859,366 | +0.59(+1.73%) |
Apr 30, 2024 | 34.30 | 34.64 | 34.08 | 34.11 | 4,824,902 | -0.45(-1.30%) |
Apr 29, 2024 | 34.82 | 35.01 | 34.45 | 34.56 | 3,905,922 | -0.17(-0.48%) |
Apr 26, 2024 | 34.95 | 35.18 | 34.71 | 34.73 | 3,206,775 | +0.15(+0.43%) |
Apr 25, 2024 | 35.01 | 35.18 | 34.22 | 34.58 | 3,115,514 | -0.51(-1.46%) |
Apr 24, 2024 | 34.29 | 35.19 | 34.27 | 35.09 | 4,299,791 | +0.54(+1.57%) |
Apr 23, 2024 | 34.09 | 34.67 | 33.93 | 34.55 | 4,259,844 | +0.41(+1.22%) |
Apr 22, 2024 | 33.66 | 34.16 | 33.43 | 34.14 | 4,948,111 | +0.55(+1.65%) |
Apr 19, 2024 | 32.62 | 33.59 | 32.47 | 33.58 | 8,098,674 | +1.08(+3.31%) |
Apr 18, 2024 | 32.62 | 33.03 | 32.26 | 32.51 | 5,128,239 | -0.12(-0.36%) |
Apr 17, 2024 | 32.88 | 33.30 | 32.24 | 32.62 | 6,761,651 | +0.60(+1.88%) |
Apr 16, 2024 | 32.36 | 32.47 | 31.68 | 32.02 | 6,292,637 | -0.58(-1.79%) |
Apr 15, 2024 | 33.18 | 33.71 | 32.28 | 32.60 | 3,896,951 | -0.14(-0.42%) |
Apr 12, 2024 | 32.67 | 33.08 | 32.56 | 32.74 | 3,495,919 | -0.42(-1.28%) |
Apr 11, 2024 | 33.51 | 33.61 | 32.60 | 33.17 | 4,168,755 | -0.24(-0.71%) |
Apr 10, 2024 | 33.86 | 33.93 | 32.99 | 33.40 | 5,301,705 | -1.17(-3.37%) |
Apr 09, 2024 | 34.70 | 34.79 | 34.14 | 34.57 | 3,629,696 | +0.05(+0.14%) |
Apr 08, 2024 | 33.80 | 34.56 | 33.69 | 34.52 | 8,342,185 | +0.95(+2.83%) |
Apr 05, 2024 | 33.52 | 33.82 | 33.37 | 33.57 | 5,689,854 | -0.12(-0.35%) |
Apr 04, 2024 | 35.03 | 35.20 | 33.68 | 33.69 | 6,742,432 | -0.81(-2.35%) |
Apr 03, 2024 | 34.62 | 35.09 | 34.35 | 34.50 | 11,220,803 | -0.12(-0.34%) |
Apr 02, 2024 | 34.88 | 34.95 | 34.23 | 34.62 | 5,236,671 | -0.59(-1.68%) |