Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.44 | 36.84 | 36.31 | 36.77 | 1,451,283 | +0.32(+0.88%) |
May 16, 2024 | 36.62 | 36.77 | 36.39 | 36.45 | 1,192,256 | -0.20(-0.55%) |
May 15, 2024 | 36.65 | 36.72 | 36.41 | 36.65 | 2,245,632 | +0.58(+1.61%) |
May 14, 2024 | 36.18 | 36.23 | 35.69 | 36.07 | 1,163,103 | +0.14(+0.39%) |
May 13, 2024 | 36.20 | 36.25 | 35.79 | 35.93 | 996,176 | -0.14(-0.39%) |
May 10, 2024 | 36.71 | 36.71 | 35.93 | 36.07 | 1,499,688 | -0.33(-0.91%) |
May 09, 2024 | 36.36 | 36.44 | 35.91 | 36.40 | 1,663,171 | +0.24(+0.66%) |
May 08, 2024 | 36.32 | 36.51 | 36.13 | 36.16 | 1,326,827 | -0.31(-0.85%) |
May 07, 2024 | 36.34 | 36.59 | 36.26 | 36.47 | 2,437,231 | +0.39(+1.08%) |
May 06, 2024 | 35.97 | 36.13 | 35.77 | 36.08 | 3,949,176 | +0.32(+0.89%) |
May 03, 2024 | 37.17 | 37.49 | 35.69 | 35.76 | 2,358,959 | -0.64(-1.76%) |
May 02, 2024 | 36.20 | 36.52 | 35.88 | 36.40 | 2,173,464 | +0.47(+1.31%) |
May 01, 2024 | 35.66 | 36.45 | 35.45 | 35.93 | 2,289,258 | +0.13(+0.36%) |
Apr 30, 2024 | 35.77 | 36.23 | 35.69 | 35.80 | 2,674,779 | -0.31(-0.86%) |
Apr 29, 2024 | 36.69 | 36.85 | 35.92 | 36.11 | 1,935,683 | -0.30(-0.82%) |
Apr 26, 2024 | 35.91 | 36.61 | 35.86 | 36.41 | 1,530,466 | +0.65(+1.82%) |
Apr 25, 2024 | 35.28 | 35.79 | 35.11 | 35.76 | 1,925,772 | +0.19(+0.53%) |
Apr 24, 2024 | 35.41 | 35.75 | 35.19 | 35.57 | 2,764,264 | -0.03(-0.08%) |
Apr 23, 2024 | 35.58 | 35.80 | 35.42 | 35.60 | 2,230,708 | +0.09(+0.25%) |
Apr 22, 2024 | 35.36 | 35.51 | 35.15 | 35.51 | 3,556,260 | +0.24(+0.68%) |
Apr 19, 2024 | 35.18 | 35.40 | 34.99 | 35.27 | 2,657,299 | +0.24(+0.69%) |
Apr 18, 2024 | 34.74 | 35.20 | 34.56 | 35.03 | 2,623,232 | +0.37(+1.07%) |
Apr 17, 2024 | 34.77 | 34.98 | 34.45 | 34.66 | 1,942,709 | -0.01(-0.03%) |
Apr 16, 2024 | 35.02 | 35.02 | 34.59 | 34.67 | 1,458,268 | -0.40(-1.14%) |
Apr 15, 2024 | 35.79 | 35.79 | 34.85 | 35.07 | 1,330,432 | -0.49(-1.38%) |
Apr 12, 2024 | 36.07 | 36.07 | 35.43 | 35.56 | 1,488,074 | -0.53(-1.47%) |
Apr 11, 2024 | 36.34 | 36.35 | 35.61 | 36.09 | 1,737,275 | +0.03(+0.08%) |
Apr 10, 2024 | 35.85 | 36.16 | 35.54 | 36.06 | 2,054,243 | -0.50(-1.37%) |
Apr 09, 2024 | 36.71 | 36.87 | 36.28 | 36.56 | 1,814,615 | +0.00(+0.00%) |
Apr 08, 2024 | 36.10 | 36.58 | 36.07 | 36.56 | 2,397,366 | +0.57(+1.58%) |
Apr 05, 2024 | 35.54 | 36.07 | 35.48 | 35.99 | 1,067,907 | +0.32(+0.90%) |
Apr 04, 2024 | 36.24 | 36.37 | 35.65 | 35.67 | 1,602,509 | -0.25(-0.70%) |
Apr 03, 2024 | 35.95 | 36.15 | 35.79 | 35.92 | 1,591,632 | -0.14(-0.39%) |
Apr 02, 2024 | 36.04 | 36.20 | 35.88 | 36.06 | 1,915,123 | -0.28(-0.77%) |