Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 42.70 | 42.73 | 42.07 | 42.52 | 150,988 | +0.27(+0.64%) |
May 13, 2024 | 41.54 | 42.61 | 41.54 | 42.25 | 129,754 | +1.25(+3.05%) |
May 10, 2024 | 41.05 | 41.33 | 40.52 | 41.00 | 159,526 | +0.00(+0.00%) |
May 09, 2024 | 40.50 | 41.52 | 40.30 | 41.00 | 224,699 | +0.36(+0.89%) |
May 08, 2024 | 40.24 | 41.09 | 40.03 | 40.64 | 269,514 | +0.71(+1.78%) |
May 07, 2024 | 39.46 | 40.19 | 38.62 | 39.93 | 395,691 | +1.43(+3.71%) |
May 06, 2024 | 38.57 | 39.76 | 38.19 | 38.50 | 223,993 | +0.50(+1.32%) |
May 03, 2024 | 37.27 | 38.99 | 37.27 | 38.00 | 317,150 | +3.48(+10.08%) |
May 02, 2024 | 32.00 | 34.91 | 32.00 | 34.52 | 272,203 | +3.36(+10.78%) |
May 01, 2024 | 31.45 | 31.71 | 30.37 | 31.16 | 166,725 | -0.50(-1.58%) |
Apr 30, 2024 | 32.30 | 32.67 | 31.19 | 31.66 | 103,285 | -0.94(-2.88%) |
Apr 29, 2024 | 32.11 | 32.98 | 32.11 | 32.60 | 85,708 | +0.57(+1.78%) |
Apr 26, 2024 | 32.28 | 32.36 | 31.60 | 32.03 | 59,643 | -0.29(-0.90%) |
Apr 25, 2024 | 32.59 | 32.64 | 31.54 | 32.32 | 105,151 | -0.61(-1.85%) |
Apr 24, 2024 | 32.59 | 33.19 | 32.54 | 32.93 | 94,116 | +0.41(+1.26%) |
Apr 23, 2024 | 31.30 | 32.85 | 31.30 | 32.52 | 92,349 | +1.16(+3.70%) |
Apr 22, 2024 | 32.09 | 32.26 | 31.31 | 31.36 | 63,745 | -0.57(-1.79%) |
Apr 19, 2024 | 31.89 | 32.37 | 31.69 | 31.93 | 163,540 | -0.13(-0.41%) |
Apr 18, 2024 | 32.80 | 33.05 | 31.77 | 32.06 | 90,940 | -0.84(-2.55%) |
Apr 17, 2024 | 33.31 | 33.34 | 32.74 | 32.90 | 79,591 | -0.28(-0.84%) |
Apr 16, 2024 | 33.09 | 33.36 | 32.73 | 33.18 | 79,278 | +0.08(+0.24%) |
Apr 15, 2024 | 33.30 | 33.85 | 32.49 | 33.10 | 105,663 | +0.01(+0.03%) |
Apr 12, 2024 | 33.43 | 33.44 | 32.85 | 33.09 | 62,908 | -0.30(-0.90%) |
Apr 11, 2024 | 33.28 | 33.63 | 32.46 | 33.39 | 81,586 | +0.33(+1.00%) |
Apr 10, 2024 | 34.44 | 34.44 | 32.97 | 33.06 | 81,103 | -1.77(-5.08%) |
Apr 09, 2024 | 34.38 | 34.83 | 33.77 | 34.83 | 84,346 | +0.45(+1.31%) |
Apr 08, 2024 | 33.58 | 34.39 | 33.34 | 34.38 | 109,153 | +0.94(+2.81%) |
Apr 05, 2024 | 33.49 | 33.88 | 33.23 | 33.44 | 227,762 | -0.03(-0.09%) |
Apr 04, 2024 | 33.45 | 34.00 | 33.14 | 33.47 | 149,775 | +0.38(+1.15%) |
Apr 03, 2024 | 33.70 | 33.91 | 33.05 | 33.09 | 110,353 | -0.47(-1.40%) |
Apr 02, 2024 | 34.02 | 34.39 | 33.49 | 33.56 | 145,599 | -0.67(-1.96%) |