Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.87 | 39.26 | 38.69 | 38.88 | 1,045,628 | -0.09(-0.23%) |
May 16, 2024 | 38.71 | 39.07 | 38.25 | 38.97 | 1,024,532 | +0.19(+0.49%) |
May 15, 2024 | 38.90 | 39.25 | 38.62 | 38.78 | 1,722,121 | +0.16(+0.41%) |
May 14, 2024 | 38.72 | 38.75 | 38.24 | 38.62 | 1,565,314 | +0.50(+1.31%) |
May 13, 2024 | 38.00 | 38.26 | 37.84 | 38.12 | 1,217,484 | +0.45(+1.19%) |
May 10, 2024 | 37.65 | 37.83 | 37.13 | 37.67 | 1,221,087 | +0.19(+0.51%) |
May 09, 2024 | 37.25 | 37.62 | 37.00 | 37.48 | 1,245,622 | +0.48(+1.30%) |
May 08, 2024 | 36.09 | 37.19 | 35.97 | 37.00 | 1,687,287 | +0.65(+1.79%) |
May 07, 2024 | 35.96 | 36.52 | 35.80 | 36.35 | 1,745,701 | +0.56(+1.56%) |
May 06, 2024 | 35.64 | 36.26 | 35.03 | 35.79 | 2,193,592 | +0.62(+1.76%) |
May 03, 2024 | 35.10 | 35.64 | 35.01 | 35.17 | 2,460,783 | +0.24(+0.69%) |
May 02, 2024 | 35.00 | 35.09 | 33.48 | 34.93 | 4,184,734 | +2.83(+8.82%) |
May 01, 2024 | 31.55 | 32.84 | 31.23 | 32.10 | 3,062,343 | +0.62(+1.97%) |
Apr 30, 2024 | 31.50 | 31.79 | 31.14 | 31.48 | 1,592,635 | -0.34(-1.07%) |
Apr 29, 2024 | 31.90 | 32.09 | 31.51 | 31.82 | 1,898,182 | +0.08(+0.25%) |
Apr 26, 2024 | 31.42 | 32.02 | 31.32 | 31.74 | 1,227,161 | +0.38(+1.21%) |
Apr 25, 2024 | 31.48 | 31.73 | 30.93 | 31.36 | 1,125,477 | -0.36(-1.13%) |
Apr 24, 2024 | 31.37 | 31.89 | 31.23 | 31.72 | 1,327,593 | +0.24(+0.76%) |
Apr 23, 2024 | 31.45 | 31.95 | 31.31 | 31.48 | 1,543,193 | -0.18(-0.57%) |
Apr 22, 2024 | 31.48 | 31.78 | 30.95 | 31.66 | 1,336,493 | +0.16(+0.51%) |
Apr 19, 2024 | 31.15 | 31.81 | 31.15 | 31.50 | 1,261,875 | +0.03(+0.10%) |
Apr 18, 2024 | 31.25 | 31.79 | 31.06 | 31.47 | 1,089,493 | +0.34(+1.09%) |
Apr 17, 2024 | 31.81 | 31.91 | 30.87 | 31.13 | 1,837,739 | -0.41(-1.30%) |
Apr 16, 2024 | 31.85 | 31.91 | 31.45 | 31.54 | 1,487,772 | -0.50(-1.56%) |
Apr 15, 2024 | 32.66 | 33.01 | 31.80 | 32.04 | 1,364,280 | -0.16(-0.50%) |
Apr 12, 2024 | 33.20 | 33.20 | 32.03 | 32.20 | 1,437,568 | -1.32(-3.94%) |
Apr 11, 2024 | 33.50 | 33.77 | 33.09 | 33.52 | 911,025 | +0.25(+0.75%) |
Apr 10, 2024 | 33.26 | 33.37 | 32.79 | 33.27 | 1,061,081 | -0.87(-2.55%) |
Apr 09, 2024 | 33.40 | 34.31 | 33.18 | 34.14 | 1,741,488 | +0.77(+2.31%) |
Apr 08, 2024 | 33.90 | 34.20 | 33.10 | 33.37 | 2,913,826 | +0.71(+2.17%) |
Apr 05, 2024 | 33.08 | 33.31 | 32.61 | 32.66 | 1,447,088 | -0.58(-1.74%) |
Apr 04, 2024 | 34.26 | 34.76 | 32.86 | 33.24 | 2,815,313 | -0.55(-1.63%) |
Apr 03, 2024 | 35.64 | 35.74 | 32.97 | 33.79 | 3,680,574 | -1.99(-5.56%) |
Apr 02, 2024 | 36.54 | 36.98 | 35.40 | 35.78 | 1,200,473 | -1.08(-2.93%) |