Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.69 | 38.22 | 35.40 | 35.76 | 2,781,615 | -0.45(-1.24%) |
May 16, 2024 | 34.76 | 37.37 | 34.70 | 36.21 | 2,413,569 | +1.34(+3.84%) |
May 15, 2024 | 37.20 | 38.68 | 34.56 | 34.87 | 3,642,623 | -2.11(-5.71%) |
May 14, 2024 | 36.20 | 37.40 | 35.75 | 36.98 | 1,785,065 | +0.73(+2.01%) |
May 13, 2024 | 37.10 | 37.29 | 35.20 | 36.25 | 2,029,089 | -1.10(-2.95%) |
May 10, 2024 | 39.72 | 39.90 | 36.80 | 37.35 | 2,551,072 | -2.37(-5.97%) |
May 09, 2024 | 40.95 | 41.10 | 34.50 | 39.72 | 5,358,614 | +0.58(+1.48%) |
May 08, 2024 | 39.00 | 39.65 | 37.74 | 39.14 | 2,081,854 | -0.95(-2.37%) |
May 07, 2024 | 39.23 | 41.05 | 36.90 | 40.09 | 2,767,331 | -1.02(-2.48%) |
May 06, 2024 | 38.00 | 41.31 | 37.90 | 41.11 | 3,600,693 | +3.84(+10.30%) |
May 03, 2024 | 35.25 | 37.64 | 34.68 | 37.27 | 2,968,419 | +2.57(+7.41%) |
May 02, 2024 | 32.80 | 34.95 | 31.71 | 34.70 | 2,309,998 | +2.72(+8.51%) |
May 01, 2024 | 31.78 | 32.68 | 30.76 | 31.98 | 1,804,229 | +0.19(+0.60%) |
Apr 30, 2024 | 33.60 | 33.60 | 30.75 | 31.79 | 2,988,045 | -2.19(-6.44%) |
Apr 29, 2024 | 35.40 | 35.68 | 33.19 | 33.98 | 2,447,656 | -1.37(-3.88%) |
Apr 26, 2024 | 36.26 | 37.46 | 35.16 | 35.35 | 1,787,942 | -1.01(-2.78%) |
Apr 25, 2024 | 35.13 | 36.98 | 33.78 | 36.36 | 1,601,130 | +0.45(+1.25%) |
Apr 24, 2024 | 37.10 | 37.65 | 35.50 | 35.91 | 2,271,156 | -1.09(-2.95%) |
Apr 23, 2024 | 38.00 | 39.19 | 35.01 | 37.00 | 3,807,280 | -0.09(-0.24%) |
Apr 22, 2024 | 34.90 | 37.20 | 34.04 | 37.09 | 2,671,341 | +2.40(+6.92%) |
Apr 19, 2024 | 36.76 | 37.38 | 33.85 | 34.69 | 3,162,221 | -2.12(-5.76%) |
Apr 18, 2024 | 34.72 | 38.58 | 33.77 | 36.81 | 3,815,036 | +1.85(+5.29%) |
Apr 17, 2024 | 35.85 | 36.75 | 33.51 | 34.96 | 2,697,609 | -0.13(-0.37%) |
Apr 16, 2024 | 32.31 | 35.64 | 31.40 | 35.09 | 3,150,150 | +2.62(+8.07%) |
Apr 15, 2024 | 33.36 | 34.73 | 31.10 | 32.47 | 3,555,937 | +0.72(+2.27%) |
Apr 12, 2024 | 33.16 | 33.29 | 31.34 | 31.75 | 1,809,411 | -2.05(-6.05%) |
Apr 11, 2024 | 31.93 | 34.78 | 31.68 | 33.80 | 2,918,059 | +2.78(+8.95%) |
Apr 10, 2024 | 30.79 | 32.38 | 30.50 | 31.02 | 1,465,420 | -0.57(-1.80%) |
Apr 09, 2024 | 33.41 | 33.50 | 31.04 | 31.59 | 2,055,003 | -1.90(-5.67%) |
Apr 08, 2024 | 35.10 | 35.51 | 31.50 | 33.49 | 2,502,778 | -1.26(-3.63%) |
Apr 05, 2024 | 34.31 | 36.36 | 34.04 | 34.75 | 2,871,048 | +1.17(+3.48%) |
Apr 04, 2024 | 36.48 | 38.21 | 33.41 | 33.58 | 4,399,300 | -2.07(-5.81%) |
Apr 03, 2024 | 33.70 | 36.95 | 33.65 | 35.65 | 5,210,372 | +2.40(+7.22%) |
Apr 02, 2024 | 30.70 | 33.69 | 29.54 | 33.25 | 3,357,641 | +2.46(+7.99%) |