Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 38.62 | 39.15 | 38.34 | 38.51 | 108,005 | -0.23(-0.59%) |
May 17, 2024 | 38.58 | 38.90 | 38.45 | 38.74 | 80,196 | +0.29(+0.75%) |
May 16, 2024 | 38.14 | 38.52 | 38.01 | 38.45 | 71,798 | +0.09(+0.23%) |
May 15, 2024 | 38.45 | 38.85 | 37.97 | 38.36 | 87,108 | +0.26(+0.68%) |
May 14, 2024 | 38.20 | 38.20 | 37.68 | 38.10 | 82,926 | +0.45(+1.20%) |
May 13, 2024 | 38.22 | 38.62 | 37.35 | 37.65 | 127,622 | -0.29(-0.76%) |
May 10, 2024 | 37.97 | 38.09 | 37.32 | 37.94 | 68,231 | -0.09(-0.24%) |
May 09, 2024 | 37.76 | 38.24 | 37.72 | 38.03 | 143,388 | +0.46(+1.22%) |
May 08, 2024 | 36.76 | 37.64 | 36.76 | 37.57 | 55,926 | +0.29(+0.78%) |
May 07, 2024 | 37.52 | 37.79 | 37.23 | 37.28 | 151,825 | +0.13(+0.35%) |
May 06, 2024 | 37.89 | 37.90 | 36.99 | 37.15 | 95,028 | -0.32(-0.85%) |
May 03, 2024 | 37.50 | 37.90 | 37.17 | 37.47 | 139,055 | +0.29(+0.78%) |
May 02, 2024 | 35.90 | 37.24 | 35.88 | 37.18 | 185,035 | +1.49(+4.17%) |
May 01, 2024 | 34.96 | 36.33 | 34.62 | 35.69 | 137,640 | +0.92(+2.65%) |
Apr 30, 2024 | 34.43 | 34.98 | 34.42 | 34.77 | 123,866 | -0.01(-0.03%) |
Apr 29, 2024 | 34.03 | 34.99 | 34.03 | 34.78 | 128,195 | +0.93(+2.75%) |
Apr 26, 2024 | 33.96 | 34.69 | 33.65 | 33.85 | 120,707 | -0.39(-1.14%) |
Apr 25, 2024 | 34.45 | 34.48 | 33.76 | 34.24 | 104,281 | -0.56(-1.61%) |
Apr 24, 2024 | 34.41 | 34.89 | 34.20 | 34.80 | 76,174 | -0.08(-0.23%) |
Apr 23, 2024 | 34.00 | 35.18 | 33.88 | 34.88 | 97,181 | +0.71(+2.08%) |
Apr 22, 2024 | 33.57 | 34.29 | 33.35 | 34.17 | 103,276 | +0.59(+1.76%) |
Apr 19, 2024 | 31.85 | 33.62 | 31.85 | 33.58 | 193,877 | +1.51(+4.71%) |
Apr 18, 2024 | 31.79 | 32.64 | 31.79 | 32.07 | 170,580 | +0.30(+0.94%) |
Apr 17, 2024 | 32.07 | 32.41 | 31.73 | 31.77 | 118,919 | -0.26(-0.81%) |
Apr 16, 2024 | 32.32 | 32.35 | 31.81 | 32.03 | 67,572 | -0.51(-1.57%) |
Apr 15, 2024 | 32.49 | 32.89 | 32.21 | 32.54 | 71,571 | -0.08(-0.25%) |
Apr 12, 2024 | 32.52 | 32.72 | 32.20 | 32.62 | 62,836 | +0.17(+0.52%) |
Apr 11, 2024 | 32.74 | 32.74 | 31.96 | 32.45 | 103,125 | +0.04(+0.12%) |
Apr 10, 2024 | 33.38 | 33.41 | 31.99 | 32.41 | 96,128 | -2.08(-6.03%) |
Apr 09, 2024 | 34.49 | 34.81 | 34.40 | 34.49 | 74,247 | +0.05(+0.15%) |
Apr 08, 2024 | 34.28 | 34.62 | 34.19 | 34.44 | 51,578 | +0.36(+1.06%) |
Apr 05, 2024 | 34.27 | 34.27 | 33.91 | 34.08 | 100,981 | -0.30(-0.87%) |
Apr 04, 2024 | 34.70 | 35.18 | 34.31 | 34.38 | 67,582 | +0.16(+0.47%) |
Apr 03, 2024 | 34.17 | 34.60 | 34.10 | 34.22 | 86,152 | -0.37(-1.07%) |
Apr 02, 2024 | 35.25 | 35.38 | 34.33 | 34.59 | 118,039 | -0.99(-2.78%) |