Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.51 | 38.93 | 35.86 | 37.50 | 15,507 | +0.90(+2.46%) |
May 16, 2024 | 36.15 | 37.69 | 35.25 | 36.60 | 27,906 | +0.61(+1.69%) |
May 15, 2024 | 33.89 | 36.48 | 32.58 | 35.99 | 33,606 | +2.50(+7.46%) |
May 14, 2024 | 32.88 | 33.49 | 30.50 | 33.49 | 11,258 | +0.89(+2.73%) |
May 13, 2024 | 32.18 | 33.36 | 32.18 | 32.60 | 8,926 | -0.30(-0.91%) |
May 10, 2024 | 34.02 | 34.42 | 32.31 | 32.90 | 31,318 | -0.70(-2.08%) |
May 09, 2024 | 36.18 | 36.28 | 33.60 | 33.60 | 13,130 | -2.44(-6.77%) |
May 08, 2024 | 35.99 | 39.59 | 35.99 | 36.04 | 9,336 | +0.04(+0.11%) |
May 07, 2024 | 37.52 | 37.52 | 35.77 | 36.00 | 17,102 | -0.96(-2.60%) |
May 06, 2024 | 37.58 | 37.88 | 36.62 | 36.96 | 14,918 | -0.34(-0.91%) |
May 03, 2024 | 37.67 | 38.14 | 36.83 | 37.30 | 16,829 | +0.29(+0.78%) |
May 02, 2024 | 36.88 | 37.56 | 36.05 | 37.01 | 13,253 | +0.62(+1.70%) |
May 01, 2024 | 36.18 | 36.59 | 34.31 | 36.39 | 22,163 | +0.67(+1.88%) |
Apr 30, 2024 | 36.49 | 36.50 | 34.91 | 35.72 | 16,102 | -0.58(-1.60%) |
Apr 29, 2024 | 37.50 | 37.61 | 35.34 | 36.30 | 14,997 | -0.53(-1.44%) |
Apr 26, 2024 | 37.60 | 37.60 | 36.69 | 36.83 | 8,301 | -0.20(-0.54%) |
Apr 25, 2024 | 37.05 | 37.24 | 36.29 | 37.03 | 6,677 | +0.24(+0.65%) |
Apr 24, 2024 | 36.67 | 39.21 | 36.35 | 36.79 | 14,418 | -0.82(-2.18%) |
Apr 23, 2024 | 36.50 | 37.61 | 36.40 | 37.61 | 13,085 | +1.45(+4.01%) |
Apr 22, 2024 | 37.18 | 37.75 | 35.63 | 36.16 | 18,227 | -0.36(-0.99%) |
Apr 19, 2024 | 37.34 | 38.33 | 34.22 | 36.52 | 15,445 | -1.01(-2.69%) |
Apr 18, 2024 | 38.43 | 40.35 | 37.32 | 37.53 | 15,831 | -1.10(-2.85%) |
Apr 17, 2024 | 41.31 | 41.31 | 38.59 | 38.63 | 10,655 | -1.28(-3.21%) |
Apr 16, 2024 | 38.54 | 40.76 | 38.50 | 39.91 | 27,975 | -0.08(-0.20%) |
Apr 15, 2024 | 38.80 | 40.90 | 38.80 | 39.99 | 21,212 | +0.19(+0.48%) |
Apr 12, 2024 | 41.50 | 41.57 | 39.55 | 39.80 | 37,464 | -0.99(-2.43%) |
Apr 11, 2024 | 41.03 | 42.32 | 39.45 | 40.79 | 19,715 | -0.48(-1.16%) |
Apr 10, 2024 | 41.87 | 43.05 | 40.28 | 41.27 | 45,980 | -0.60(-1.43%) |
Apr 09, 2024 | 45.33 | 48.80 | 41.86 | 41.87 | 28,944 | -3.62(-7.96%) |
Apr 08, 2024 | 45.38 | 45.92 | 44.81 | 45.49 | 7,086 | -0.26(-0.57%) |
Apr 05, 2024 | 44.58 | 45.75 | 44.58 | 45.75 | 7,205 | +1.75(+3.98%) |
Apr 04, 2024 | 46.35 | 47.40 | 43.49 | 44.00 | 14,338 | -1.60(-3.51%) |
Apr 03, 2024 | 47.17 | 48.24 | 44.38 | 45.60 | 28,348 | -1.20(-2.56%) |
Apr 02, 2024 | 46.21 | 47.98 | 44.97 | 46.80 | 21,892 | -0.27(-0.57%) |