Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.81 | 35.89 | 35.77 | 35.85 | 26,570 | +0.01(+0.03%) |
May 16, 2024 | 35.87 | 35.91 | 35.79 | 35.84 | 52,159 | +0.07(+0.20%) |
May 15, 2024 | 35.69 | 35.83 | 35.64 | 35.77 | 57,131 | +0.23(+0.65%) |
May 14, 2024 | 35.45 | 35.54 | 35.42 | 35.54 | 34,453 | +0.18(+0.51%) |
May 13, 2024 | 35.41 | 35.48 | 35.33 | 35.36 | 12,707 | -0.04(-0.11%) |
May 10, 2024 | 35.45 | 35.45 | 35.33 | 35.40 | 67,079 | +0.08(+0.22%) |
May 09, 2024 | 35.13 | 35.36 | 35.13 | 35.32 | 304,544 | +0.26(+0.74%) |
May 08, 2024 | 34.90 | 35.07 | 34.90 | 35.06 | 15,250 | +0.05(+0.14%) |
May 07, 2024 | 35.10 | 35.12 | 34.98 | 35.01 | 14,941 | -0.13(-0.37%) |
May 06, 2024 | 35.12 | 35.20 | 35.07 | 35.14 | 18,473 | +0.18(+0.51%) |
May 03, 2024 | 35.03 | 35.03 | 34.84 | 34.96 | 17,607 | +0.27(+0.78%) |
May 02, 2024 | 34.49 | 34.72 | 34.41 | 34.69 | 41,649 | +0.45(+1.31%) |
May 01, 2024 | 34.11 | 34.48 | 34.11 | 34.24 | 32,102 | +0.03(+0.09%) |
Apr 30, 2024 | 34.30 | 34.38 | 34.19 | 34.21 | 13,880 | -0.29(-0.85%) |
Apr 29, 2024 | 34.41 | 34.57 | 34.41 | 34.50 | 109,699 | +0.27(+0.78%) |
Apr 26, 2024 | 34.21 | 34.36 | 34.16 | 34.23 | 15,827 | +0.01(+0.04%) |
Apr 25, 2024 | 33.99 | 34.24 | 33.91 | 34.22 | 20,828 | +0.01(+0.02%) |
Apr 24, 2024 | 34.24 | 34.25 | 34.12 | 34.21 | 18,367 | -0.13(-0.37%) |
Apr 23, 2024 | 34.19 | 34.41 | 34.19 | 34.34 | 27,736 | +0.20(+0.59%) |
Apr 22, 2024 | 33.99 | 34.23 | 33.95 | 34.14 | 25,378 | +0.30(+0.90%) |
Apr 19, 2024 | 33.70 | 33.93 | 33.70 | 33.84 | 36,975 | +0.23(+0.67%) |
Apr 18, 2024 | 33.63 | 33.75 | 33.59 | 33.61 | 36,169 | +0.03(+0.09%) |
Apr 17, 2024 | 33.64 | 33.65 | 33.45 | 33.58 | 48,532 | +0.09(+0.28%) |
Apr 16, 2024 | 33.62 | 33.62 | 33.42 | 33.49 | 29,678 | -0.36(-1.06%) |
Apr 15, 2024 | 34.12 | 34.12 | 33.72 | 33.84 | 38,725 | -0.11(-0.31%) |
Apr 12, 2024 | 34.11 | 34.22 | 33.90 | 33.95 | 34,093 | -0.37(-1.09%) |
Apr 11, 2024 | 34.42 | 34.42 | 34.12 | 34.32 | 27,323 | +0.01(+0.04%) |
Apr 10, 2024 | 34.46 | 34.46 | 34.19 | 34.31 | 46,524 | -0.51(-1.45%) |
Apr 09, 2024 | 34.81 | 34.87 | 34.73 | 34.82 | 19,405 | +0.08(+0.23%) |
Apr 08, 2024 | 34.75 | 34.77 | 34.67 | 34.74 | 15,103 | +0.08(+0.22%) |
Apr 05, 2024 | 34.68 | 34.73 | 34.59 | 34.66 | 24,695 | -0.15(-0.43%) |
Apr 04, 2024 | 35.07 | 35.08 | 34.74 | 34.81 | 26,633 | -0.06(-0.17%) |
Apr 03, 2024 | 34.73 | 34.92 | 34.72 | 34.87 | 23,795 | +0.03(+0.09%) |
Apr 02, 2024 | 34.84 | 34.87 | 34.78 | 34.84 | 34,041 | -0.17(-0.50%) |