Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.53 | 41.07 | 40.41 | 40.95 | 170,379 | +0.34(+0.84%) |
May 16, 2024 | 40.47 | 40.79 | 40.36 | 40.61 | 211,954 | -0.16(-0.39%) |
May 15, 2024 | 40.73 | 41.01 | 40.53 | 40.77 | 285,371 | +0.41(+1.02%) |
May 14, 2024 | 39.83 | 40.57 | 39.64 | 40.36 | 300,002 | +1.18(+3.01%) |
May 13, 2024 | 38.90 | 39.65 | 38.89 | 39.18 | 267,351 | +0.64(+1.66%) |
May 10, 2024 | 38.47 | 38.76 | 38.08 | 38.54 | 212,055 | +0.18(+0.47%) |
May 09, 2024 | 37.43 | 38.41 | 37.35 | 38.36 | 207,495 | +0.91(+2.43%) |
May 08, 2024 | 37.06 | 37.47 | 36.98 | 37.45 | 186,682 | +0.06(+0.16%) |
May 07, 2024 | 37.40 | 37.66 | 37.22 | 37.39 | 204,040 | +0.13(+0.35%) |
May 06, 2024 | 36.87 | 37.40 | 36.54 | 37.26 | 129,159 | +0.72(+1.97%) |
May 03, 2024 | 36.76 | 36.90 | 36.16 | 36.54 | 134,408 | +0.34(+0.94%) |
May 02, 2024 | 35.25 | 36.20 | 35.07 | 36.20 | 206,364 | +1.40(+4.02%) |
May 01, 2024 | 34.77 | 35.56 | 34.53 | 34.80 | 195,750 | +0.08(+0.23%) |
Apr 30, 2024 | 35.21 | 35.34 | 34.66 | 34.72 | 239,603 | -0.67(-1.89%) |
Apr 29, 2024 | 34.72 | 35.78 | 34.72 | 35.39 | 290,587 | +0.92(+2.67%) |
Apr 26, 2024 | 35.59 | 36.12 | 32.65 | 34.47 | 343,334 | -1.44(-4.01%) |
Apr 25, 2024 | 35.80 | 36.19 | 35.43 | 35.91 | 261,424 | -0.35(-0.97%) |
Apr 24, 2024 | 36.00 | 36.44 | 35.64 | 36.26 | 196,489 | +0.00(+0.00%) |
Apr 23, 2024 | 35.90 | 36.64 | 35.90 | 36.26 | 171,279 | +0.40(+1.12%) |
Apr 22, 2024 | 35.89 | 36.21 | 35.51 | 35.86 | 281,652 | +0.10(+0.28%) |
Apr 19, 2024 | 35.91 | 36.45 | 35.50 | 35.76 | 323,202 | -0.32(-0.89%) |
Apr 18, 2024 | 35.49 | 36.70 | 35.30 | 36.08 | 481,602 | +2.69(+8.06%) |
Apr 17, 2024 | 34.30 | 34.30 | 33.36 | 33.39 | 226,114 | -0.54(-1.59%) |
Apr 16, 2024 | 34.14 | 34.36 | 33.50 | 33.93 | 219,376 | -0.40(-1.17%) |
Apr 15, 2024 | 35.30 | 35.68 | 34.16 | 34.33 | 226,576 | -0.77(-2.19%) |
Apr 12, 2024 | 35.76 | 36.08 | 34.97 | 35.10 | 227,838 | -0.98(-2.72%) |
Apr 11, 2024 | 35.66 | 36.17 | 35.47 | 36.08 | 176,922 | +0.63(+1.78%) |
Apr 10, 2024 | 35.41 | 35.99 | 35.12 | 35.45 | 299,819 | -1.36(-3.69%) |
Apr 09, 2024 | 36.06 | 36.82 | 35.68 | 36.81 | 214,614 | +0.78(+2.16%) |
Apr 08, 2024 | 36.09 | 36.52 | 35.99 | 36.03 | 137,976 | +0.20(+0.56%) |
Apr 05, 2024 | 35.06 | 35.93 | 35.06 | 35.83 | 204,136 | +0.72(+2.05%) |
Apr 04, 2024 | 35.61 | 35.98 | 34.95 | 35.11 | 311,934 | -0.01(-0.03%) |
Apr 03, 2024 | 35.13 | 35.96 | 34.76 | 35.12 | 500,711 | -0.19(-0.54%) |
Apr 02, 2024 | 35.94 | 36.53 | 35.05 | 35.31 | 432,257 | -0.98(-2.70%) |