Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.87 | 37.02 | 36.60 | 36.96 | 875,905 | +0.13(+0.35%) |
May 16, 2024 | 36.64 | 37.05 | 36.60 | 36.83 | 1,023,268 | +0.20(+0.55%) |
May 15, 2024 | 36.78 | 36.85 | 36.55 | 36.63 | 894,353 | +0.26(+0.71%) |
May 14, 2024 | 36.58 | 36.58 | 36.30 | 36.37 | 1,242,679 | +0.07(+0.19%) |
May 13, 2024 | 36.44 | 36.62 | 36.12 | 36.30 | 977,845 | -0.08(-0.22%) |
May 10, 2024 | 36.50 | 36.51 | 36.15 | 36.38 | 946,209 | -0.07(-0.19%) |
May 09, 2024 | 35.96 | 36.45 | 35.96 | 36.45 | 1,133,143 | +0.43(+1.19%) |
May 08, 2024 | 35.89 | 36.09 | 35.77 | 36.02 | 1,078,513 | +0.05(+0.14%) |
May 07, 2024 | 35.75 | 36.06 | 35.62 | 35.97 | 1,976,804 | +0.40(+1.12%) |
May 06, 2024 | 35.28 | 35.74 | 35.15 | 35.57 | 1,675,405 | +0.39(+1.11%) |
May 03, 2024 | 35.33 | 35.34 | 34.80 | 35.18 | 1,549,718 | +0.16(+0.46%) |
May 02, 2024 | 35.13 | 35.24 | 34.76 | 35.02 | 1,805,652 | -0.03(-0.09%) |
May 01, 2024 | 34.35 | 35.41 | 34.18 | 35.05 | 2,573,021 | +0.40(+1.15%) |
Apr 30, 2024 | 34.53 | 34.76 | 34.21 | 34.65 | 2,692,363 | +0.03(+0.09%) |
Apr 29, 2024 | 33.98 | 34.63 | 33.98 | 34.62 | 1,811,982 | +0.80(+2.37%) |
Apr 26, 2024 | 34.48 | 34.55 | 33.79 | 33.82 | 1,190,658 | -0.66(-1.91%) |
Apr 25, 2024 | 34.18 | 34.52 | 34.12 | 34.48 | 1,941,944 | +0.16(+0.47%) |
Apr 24, 2024 | 33.69 | 34.37 | 33.46 | 34.32 | 2,218,271 | +0.40(+1.18%) |
Apr 23, 2024 | 33.95 | 34.30 | 33.86 | 33.92 | 1,628,264 | -0.12(-0.35%) |
Apr 22, 2024 | 33.42 | 34.30 | 33.42 | 34.04 | 2,222,781 | -0.01(-0.03%) |
Apr 19, 2024 | 33.26 | 34.13 | 33.25 | 34.05 | 1,423,708 | +0.90(+2.71%) |
Apr 18, 2024 | 33.15 | 33.20 | 32.83 | 33.15 | 1,102,378 | +0.21(+0.64%) |
Apr 17, 2024 | 32.75 | 33.03 | 32.49 | 32.94 | 1,120,819 | +0.45(+1.39%) |
Apr 16, 2024 | 32.86 | 32.87 | 32.37 | 32.49 | 1,911,117 | -0.37(-1.13%) |
Apr 15, 2024 | 33.14 | 33.24 | 32.71 | 32.86 | 1,274,343 | -0.06(-0.18%) |
Apr 12, 2024 | 33.13 | 33.35 | 32.81 | 32.92 | 1,003,953 | -0.16(-0.48%) |
Apr 11, 2024 | 33.30 | 33.30 | 32.77 | 33.08 | 1,155,364 | +0.00(+0.00%) |
Apr 10, 2024 | 33.62 | 33.69 | 32.96 | 33.08 | 1,823,945 | -1.14(-3.33%) |
Apr 09, 2024 | 34.16 | 34.26 | 34.02 | 34.22 | 1,001,050 | +0.19(+0.56%) |
Apr 08, 2024 | 33.77 | 34.12 | 33.63 | 34.03 | 972,035 | +0.32(+0.95%) |
Apr 05, 2024 | 33.50 | 33.84 | 33.46 | 33.71 | 1,479,243 | -0.10(-0.30%) |
Apr 04, 2024 | 34.21 | 34.21 | 33.59 | 33.81 | 1,942,868 | -0.10(-0.29%) |
Apr 03, 2024 | 34.14 | 34.20 | 33.83 | 33.91 | 1,777,938 | -0.22(-0.64%) |
Apr 02, 2024 | 33.89 | 34.28 | 33.87 | 34.13 | 1,461,535 | +0.20(+0.58%) |