Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 34.66 | 34.87 | 34.60 | 34.73 | 28,521 | +0.10(+0.28%) |
May 17, 2024 | 34.25 | 34.76 | 34.25 | 34.63 | 20,325 | +0.54(+1.59%) |
May 16, 2024 | 34.21 | 34.39 | 34.09 | 34.09 | 24,807 | -0.19(-0.55%) |
May 15, 2024 | 34.17 | 34.30 | 33.59 | 34.28 | 63,409 | +0.04(+0.12%) |
May 14, 2024 | 34.08 | 34.24 | 33.88 | 34.24 | 39,892 | +0.23(+0.67%) |
May 13, 2024 | 34.24 | 34.36 | 34.01 | 34.01 | 38,152 | -0.16(-0.46%) |
May 10, 2024 | 34.88 | 34.88 | 34.09 | 34.17 | 19,829 | -0.56(-1.62%) |
May 09, 2024 | 34.69 | 34.86 | 34.67 | 34.73 | 18,653 | +0.18(+0.52%) |
May 08, 2024 | 34.55 | 34.83 | 34.43 | 34.55 | 26,071 | -0.15(-0.43%) |
May 07, 2024 | 34.70 | 35.00 | 34.69 | 34.70 | 22,888 | +0.08(+0.24%) |
May 06, 2024 | 34.47 | 34.87 | 34.47 | 34.62 | 35,310 | +0.46(+1.34%) |
May 03, 2024 | 34.21 | 34.30 | 33.80 | 34.16 | 15,119 | +0.24(+0.71%) |
May 02, 2024 | 33.87 | 34.07 | 33.87 | 33.92 | 18,659 | +0.26(+0.77%) |
May 01, 2024 | 34.30 | 34.40 | 33.44 | 33.66 | 48,944 | -0.78(-2.25%) |
Apr 30, 2024 | 35.94 | 35.94 | 34.42 | 34.44 | 42,410 | -1.64(-4.56%) |
Apr 29, 2024 | 35.95 | 36.12 | 35.82 | 36.08 | 108,433 | +0.16(+0.45%) |
Apr 26, 2024 | 35.86 | 35.97 | 35.58 | 35.92 | 25,805 | -0.03(-0.08%) |
Apr 25, 2024 | 35.80 | 36.03 | 35.55 | 35.95 | 41,304 | +0.08(+0.22%) |
Apr 24, 2024 | 35.65 | 35.90 | 35.52 | 35.87 | 26,510 | +0.09(+0.25%) |
Apr 23, 2024 | 35.37 | 35.86 | 35.19 | 35.78 | 44,599 | +0.25(+0.70%) |
Apr 22, 2024 | 35.19 | 35.83 | 34.82 | 35.53 | 54,869 | +0.31(+0.88%) |
Apr 19, 2024 | 34.79 | 35.50 | 34.79 | 35.22 | 29,568 | +0.34(+0.97%) |
Apr 18, 2024 | 35.46 | 35.46 | 34.80 | 34.88 | 45,277 | -0.44(-1.25%) |
Apr 17, 2024 | 35.69 | 35.94 | 35.17 | 35.32 | 24,883 | -0.31(-0.87%) |
Apr 16, 2024 | 35.74 | 35.76 | 35.20 | 35.63 | 48,222 | -0.33(-0.92%) |
Apr 15, 2024 | 36.70 | 36.72 | 35.87 | 35.96 | 182,423 | -0.54(-1.48%) |
Apr 12, 2024 | 37.23 | 37.48 | 36.31 | 36.50 | 214,498 | -0.38(-1.03%) |
Apr 11, 2024 | 37.11 | 37.11 | 36.51 | 36.88 | 137,106 | -0.20(-0.54%) |
Apr 10, 2024 | 36.87 | 37.10 | 36.59 | 37.08 | 45,754 | +0.16(+0.43%) |
Apr 09, 2024 | 37.32 | 37.35 | 36.75 | 36.92 | 25,334 | -0.19(-0.51%) |
Apr 08, 2024 | 37.43 | 37.46 | 36.99 | 37.11 | 38,295 | -0.24(-0.64%) |
Apr 05, 2024 | 37.12 | 37.42 | 36.87 | 37.35 | 91,384 | +0.39(+1.06%) |
Apr 04, 2024 | 37.11 | 37.23 | 36.84 | 36.96 | 44,609 | -0.02(-0.05%) |
Apr 03, 2024 | 36.46 | 36.99 | 36.46 | 36.98 | 46,370 | +0.63(+1.73%) |
Apr 02, 2024 | 36.27 | 36.38 | 35.94 | 36.35 | 48,353 | +0.29(+0.80%) |