Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.42 | 37.48 | 36.66 | 37.00 | 1,285,385 | -0.32(-0.86%) |
May 16, 2024 | 38.74 | 38.77 | 37.07 | 37.32 | 1,429,287 | -1.45(-3.74%) |
May 15, 2024 | 40.28 | 40.28 | 38.72 | 38.77 | 1,520,051 | -0.63(-1.60%) |
May 14, 2024 | 38.15 | 40.29 | 38.04 | 39.40 | 2,706,486 | +1.73(+4.59%) |
May 13, 2024 | 36.51 | 37.71 | 34.99 | 37.67 | 2,809,882 | +1.76(+4.90%) |
May 10, 2024 | 33.81 | 35.98 | 33.50 | 35.91 | 4,144,276 | +3.33(+10.22%) |
May 09, 2024 | 33.65 | 33.68 | 32.44 | 32.58 | 2,211,159 | -1.09(-3.24%) |
May 08, 2024 | 34.00 | 34.83 | 33.64 | 33.67 | 1,786,307 | -1.16(-3.33%) |
May 07, 2024 | 34.83 | 35.25 | 34.48 | 34.83 | 1,416,014 | -0.02(-0.06%) |
May 06, 2024 | 34.81 | 35.16 | 34.30 | 34.85 | 12,506,827 | +0.61(+1.78%) |
May 03, 2024 | 36.00 | 36.45 | 33.94 | 34.24 | 1,878,981 | -1.10(-3.11%) |
May 02, 2024 | 35.88 | 36.00 | 34.34 | 35.34 | 2,179,319 | -0.19(-0.53%) |
May 01, 2024 | 35.68 | 36.59 | 34.83 | 35.53 | 3,930,023 | +2.67(+8.13%) |
Apr 30, 2024 | 33.68 | 34.01 | 32.77 | 32.86 | 999,232 | -1.18(-3.47%) |
Apr 29, 2024 | 33.81 | 34.19 | 33.51 | 34.04 | 698,144 | +0.53(+1.58%) |
Apr 26, 2024 | 32.86 | 33.82 | 32.58 | 33.51 | 826,799 | +1.07(+3.30%) |
Apr 25, 2024 | 32.02 | 32.45 | 31.42 | 32.44 | 909,028 | -0.58(-1.76%) |
Apr 24, 2024 | 33.02 | 33.42 | 32.57 | 33.02 | 599,082 | +0.31(+0.95%) |
Apr 23, 2024 | 32.36 | 33.00 | 31.81 | 32.71 | 913,418 | +0.26(+0.80%) |
Apr 22, 2024 | 32.47 | 32.90 | 31.77 | 32.45 | 859,142 | +0.02(+0.06%) |
Apr 19, 2024 | 32.81 | 33.28 | 32.21 | 32.43 | 1,141,782 | -0.50(-1.52%) |
Apr 18, 2024 | 33.23 | 33.85 | 32.80 | 32.93 | 742,646 | -0.30(-0.90%) |
Apr 17, 2024 | 33.77 | 34.20 | 33.08 | 33.23 | 753,017 | -0.18(-0.54%) |
Apr 16, 2024 | 33.86 | 33.86 | 32.96 | 33.41 | 862,680 | -0.72(-2.11%) |
Apr 15, 2024 | 35.08 | 35.52 | 33.68 | 34.13 | 634,289 | -0.98(-2.79%) |
Apr 12, 2024 | 35.86 | 36.18 | 34.72 | 35.11 | 686,461 | -1.37(-3.76%) |
Apr 11, 2024 | 36.28 | 37.11 | 36.04 | 36.48 | 675,735 | +0.56(+1.56%) |
Apr 10, 2024 | 35.98 | 36.39 | 35.50 | 35.92 | 694,026 | -1.28(-3.44%) |
Apr 09, 2024 | 37.40 | 37.69 | 36.76 | 37.20 | 889,549 | -0.28(-0.75%) |
Apr 08, 2024 | 37.70 | 37.86 | 37.10 | 37.48 | 631,334 | +0.16(+0.43%) |
Apr 05, 2024 | 36.63 | 37.64 | 36.63 | 37.32 | 814,106 | +0.55(+1.50%) |
Apr 04, 2024 | 37.14 | 38.07 | 36.60 | 36.77 | 776,949 | +0.03(+0.08%) |
Apr 03, 2024 | 36.66 | 37.82 | 36.61 | 36.74 | 580,826 | -0.48(-1.29%) |
Apr 02, 2024 | 37.26 | 37.28 | 36.46 | 37.22 | 951,630 | -0.95(-2.49%) |
Apr 01, 2024 | 38.13 | 38.59 | 37.75 | 38.17 | 608,380 | -0.01(-0.03%) |
Mar 28, 2024 | 39.03 | 38.58 | 38.16 | 38.18 | 700,871 | -0.90(-2.30%) |
Mar 27, 2024 | 39.29 | 39.67 | 38.81 | 39.08 | 684,704 | +0.21(+0.54%) |
Mar 26, 2024 | 39.27 | 39.48 | 38.54 | 38.87 | 670,393 | +0.12(+0.31%) |
Mar 25, 2024 | 39.22 | 39.58 | 38.65 | 38.75 | 711,647 | -0.55(-1.40%) |
Mar 22, 2024 | 39.77 | 40.22 | 39.05 | 39.30 | 561,520 | -0.53(-1.33%) |
Mar 21, 2024 | 40.00 | 41.14 | 39.81 | 39.83 | 986,795 | +0.56(+1.43%) |
Mar 20, 2024 | 39.09 | 39.80 | 38.69 | 39.27 | 867,917 | +0.01(+0.03%) |
Mar 19, 2024 | 39.96 | 40.60 | 39.15 | 39.26 | 783,745 | -1.31(-3.23%) |
Mar 18, 2024 | 39.12 | 41.02 | 38.34 | 40.57 | 1,016,277 | +1.45(+3.71%) |
Mar 15, 2024 | 38.65 | 39.35 | 38.50 | 39.12 | 1,948,751 | +0.08(+0.20%) |
Mar 14, 2024 | 40.65 | 40.88 | 38.80 | 39.04 | 814,631 | -1.55(-3.82%) |
Mar 13, 2024 | 40.16 | 41.58 | 40.16 | 40.59 | 790,557 | +0.16(+0.40%) |
Mar 12, 2024 | 40.20 | 41.13 | 39.72 | 40.43 | 803,069 | +0.30(+0.75%) |
Mar 11, 2024 | 39.21 | 40.63 | 39.21 | 40.13 | 931,219 | +0.81(+2.06%) |
Mar 08, 2024 | 38.86 | 40.66 | 38.68 | 39.32 | 972,554 | +0.73(+1.89%) |
Mar 07, 2024 | 39.36 | 40.24 | 38.42 | 38.59 | 1,217,430 | -0.52(-1.33%) |
Mar 06, 2024 | 38.80 | 39.74 | 37.97 | 39.11 | 1,104,930 | +1.63(+4.35%) |
Mar 05, 2024 | 38.18 | 38.25 | 36.71 | 37.48 | 1,233,958 | -1.23(-3.18%) |
Mar 04, 2024 | 38.45 | 39.02 | 37.27 | 38.71 | 1,335,299 | +0.31(+0.81%) |