Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.72 | 35.78 | 35.67 | 35.76 | 18,386 | +0.04(+0.12%) |
May 16, 2024 | 36.03 | 36.03 | 35.72 | 35.72 | 21,939 | -0.32(-0.89%) |
May 15, 2024 | 36.04 | 36.06 | 35.88 | 36.04 | 24,638 | +0.21(+0.59%) |
May 14, 2024 | 35.81 | 35.85 | 35.61 | 35.83 | 20,477 | +0.38(+1.07%) |
May 13, 2024 | 35.78 | 35.78 | 35.44 | 35.45 | 9,289 | -0.06(-0.16%) |
May 10, 2024 | 35.54 | 35.67 | 35.42 | 35.51 | 22,056 | -0.01(-0.04%) |
May 09, 2024 | 35.16 | 35.52 | 35.15 | 35.52 | 10,665 | +0.37(+1.05%) |
May 08, 2024 | 35.01 | 35.19 | 35.01 | 35.15 | 19,790 | -0.10(-0.28%) |
May 07, 2024 | 35.16 | 35.44 | 35.16 | 35.25 | 13,042 | +0.09(+0.26%) |
May 06, 2024 | 34.95 | 35.16 | 34.95 | 35.16 | 14,110 | +0.46(+1.33%) |
May 03, 2024 | 34.85 | 34.95 | 34.56 | 34.70 | 20,587 | +0.36(+1.05%) |
May 02, 2024 | 34.13 | 34.38 | 33.88 | 34.34 | 14,823 | +0.42(+1.24%) |
May 01, 2024 | 33.91 | 34.40 | 33.77 | 33.92 | 44,143 | +0.07(+0.21%) |
Apr 30, 2024 | 34.29 | 34.35 | 33.85 | 33.85 | 17,517 | -0.62(-1.80%) |
Apr 29, 2024 | 34.37 | 34.54 | 34.37 | 34.47 | 16,666 | +0.22(+0.64%) |
Apr 26, 2024 | 34.15 | 34.39 | 34.15 | 34.25 | 15,955 | +0.04(+0.12%) |
Apr 25, 2024 | 34.02 | 34.24 | 33.84 | 34.21 | 15,233 | -0.14(-0.41%) |
Apr 24, 2024 | 34.30 | 34.45 | 34.13 | 34.35 | 27,361 | +0.06(+0.17%) |
Apr 23, 2024 | 33.89 | 34.42 | 33.89 | 34.29 | 59,285 | +0.42(+1.24%) |
Apr 22, 2024 | 33.69 | 34.06 | 33.68 | 33.87 | 11,831 | +0.31(+0.92%) |
Apr 19, 2024 | 33.31 | 33.68 | 33.31 | 33.56 | 17,431 | +0.12(+0.36%) |
Apr 18, 2024 | 33.56 | 33.79 | 33.36 | 33.44 | 26,491 | -0.06(-0.18%) |
Apr 17, 2024 | 33.89 | 33.93 | 33.50 | 33.50 | 13,731 | -0.28(-0.83%) |
Apr 16, 2024 | 33.80 | 33.90 | 33.59 | 33.78 | 31,592 | -0.18(-0.53%) |
Apr 15, 2024 | 34.55 | 34.63 | 33.89 | 33.96 | 30,702 | -0.35(-1.02%) |
Apr 12, 2024 | 34.66 | 34.80 | 34.25 | 34.31 | 18,006 | -0.56(-1.61%) |
Apr 11, 2024 | 34.92 | 34.97 | 34.67 | 34.87 | 24,632 | +0.01(+0.03%) |
Apr 10, 2024 | 34.84 | 35.14 | 34.76 | 34.86 | 36,663 | -0.71(-2.00%) |
Apr 09, 2024 | 35.66 | 35.70 | 35.30 | 35.57 | 22,260 | +0.04(+0.11%) |
Apr 08, 2024 | 35.50 | 35.60 | 35.49 | 35.53 | 21,217 | +0.17(+0.48%) |
Apr 05, 2024 | 35.10 | 35.45 | 35.08 | 35.36 | 18,576 | +0.26(+0.74%) |
Apr 04, 2024 | 35.70 | 35.74 | 35.02 | 35.10 | 25,693 | -0.38(-1.07%) |
Apr 03, 2024 | 35.32 | 35.53 | 35.29 | 35.48 | 19,251 | +0.09(+0.25%) |
Apr 02, 2024 | 35.53 | 35.53 | 35.22 | 35.39 | 13,201 | -0.43(-1.20%) |