Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 34.32 | 34.32 | 33.92 | 34.00 | 18,710 | -0.51(-1.48%) |
May 15, 2024 | 34.33 | 34.60 | 34.31 | 34.51 | 26,562 | +0.24(+0.70%) |
May 14, 2024 | 34.63 | 34.63 | 34.05 | 34.27 | 3,948 | +0.41(+1.21%) |
May 13, 2024 | 35.16 | 35.31 | 33.81 | 33.86 | 17,867 | -1.76(-4.93%) |
May 10, 2024 | 35.35 | 35.62 | 35.35 | 35.62 | 4,302 | +0.38(+1.06%) |
May 09, 2024 | 35.32 | 35.42 | 35.22 | 35.24 | 11,553 | -0.13(-0.37%) |
May 08, 2024 | 35.34 | 35.46 | 35.25 | 35.37 | 13,277 | -0.11(-0.31%) |
May 07, 2024 | 34.98 | 35.55 | 34.98 | 35.48 | 20,571 | +1.20(+3.50%) |
May 06, 2024 | 34.25 | 34.48 | 34.25 | 34.28 | 22,807 | -0.38(-1.10%) |
May 03, 2024 | 34.36 | 34.75 | 34.33 | 34.66 | 19,700 | +0.68(+2.00%) |
May 02, 2024 | 34.56 | 34.60 | 33.77 | 33.98 | 6,154 | -0.45(-1.31%) |
May 01, 2024 | 35.06 | 35.12 | 34.40 | 34.43 | 43,903 | -1.16(-3.26%) |
Apr 30, 2024 | 35.90 | 36.03 | 35.59 | 35.59 | 9,958 | -0.57(-1.58%) |
Apr 29, 2024 | 37.01 | 37.01 | 35.82 | 36.16 | 67,765 | -1.52(-4.03%) |
Apr 26, 2024 | 37.77 | 38.00 | 37.63 | 37.68 | 14,453 | -0.08(-0.21%) |
Apr 25, 2024 | 38.18 | 38.30 | 37.48 | 37.76 | 9,313 | -0.59(-1.53%) |
Apr 24, 2024 | 37.66 | 38.41 | 37.60 | 38.34 | 7,447 | +0.81(+2.17%) |
Apr 23, 2024 | 36.99 | 37.57 | 36.90 | 37.53 | 85,081 | -0.28(-0.74%) |
Apr 22, 2024 | 37.85 | 38.26 | 37.78 | 37.81 | 18,094 | -0.42(-1.10%) |
Apr 19, 2024 | 37.31 | 38.28 | 37.31 | 38.23 | 16,391 | +0.86(+2.32%) |
Apr 18, 2024 | 37.25 | 37.43 | 37.05 | 37.37 | 10,450 | +0.70(+1.90%) |
Apr 17, 2024 | 36.66 | 36.80 | 36.58 | 36.67 | 6,261 | +0.59(+1.63%) |
Apr 16, 2024 | 36.79 | 36.79 | 36.08 | 36.08 | 13,296 | -1.00(-2.70%) |
Apr 15, 2024 | 37.10 | 37.15 | 37.00 | 37.08 | 10,290 | +0.36(+0.98%) |
Apr 12, 2024 | 36.90 | 37.02 | 36.56 | 36.72 | 9,191 | +0.29(+0.80%) |
Apr 11, 2024 | 36.49 | 36.56 | 36.39 | 36.43 | 18,216 | -0.03(-0.08%) |
Apr 10, 2024 | 36.22 | 36.57 | 36.22 | 36.46 | 22,275 | +0.28(+0.77%) |
Apr 09, 2024 | 36.10 | 36.29 | 36.10 | 36.18 | 11,015 | +0.21(+0.58%) |
Apr 08, 2024 | 36.48 | 36.48 | 35.86 | 35.97 | 14,946 | -0.22(-0.61%) |
Apr 05, 2024 | 35.85 | 36.19 | 35.81 | 36.19 | 6,708 | +0.42(+1.19%) |
Apr 04, 2024 | 35.47 | 35.81 | 35.47 | 35.77 | 5,662 | +0.16(+0.44%) |
Apr 03, 2024 | 35.52 | 35.69 | 35.46 | 35.61 | 13,423 | -0.06(-0.17%) |
Apr 02, 2024 | 35.88 | 35.88 | 35.65 | 35.67 | 36,756 | -0.48(-1.33%) |
Apr 01, 2024 | 35.90 | 36.25 | 35.90 | 36.15 | 25,443 | +0.41(+1.15%) |
Mar 28, 2024 | 35.47 | 35.75 | 35.41 | 35.74 | 3,862 | +0.17(+0.48%) |
Mar 27, 2024 | 35.25 | 35.66 | 35.22 | 35.57 | 2,600 | +0.17(+0.48%) |
Mar 26, 2024 | 35.71 | 35.74 | 35.37 | 35.40 | 7,188 | -0.07(-0.20%) |
Mar 25, 2024 | 35.18 | 35.55 | 35.08 | 35.47 | 4,487 | +0.70(+2.01%) |
Mar 22, 2024 | 34.60 | 34.81 | 34.56 | 34.77 | 2,396 | +0.38(+1.10%) |
Mar 21, 2024 | 34.23 | 34.45 | 34.19 | 34.39 | 4,834 | +0.11(+0.32%) |
Mar 20, 2024 | 33.79 | 34.30 | 33.79 | 34.28 | 3,324 | +0.26(+0.76%) |
Mar 19, 2024 | 33.95 | 34.02 | 33.88 | 34.02 | 1,202 | -0.11(-0.32%) |
Mar 18, 2024 | 33.93 | 34.23 | 33.72 | 34.13 | 20,837 | +0.12(+0.35%) |
Mar 15, 2024 | 33.51 | 34.01 | 33.51 | 34.01 | 19,730 | +0.68(+2.04%) |
Mar 14, 2024 | 33.36 | 33.51 | 33.23 | 33.33 | 11,519 | +0.27(+0.82%) |
Mar 13, 2024 | 33.03 | 33.10 | 32.95 | 33.06 | 3,531 | -0.07(-0.23%) |
Mar 12, 2024 | 32.85 | 33.13 | 32.83 | 33.13 | 1,419 | +0.31(+0.96%) |
Mar 11, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 323 | +0.55(+1.70%) |
Mar 08, 2024 | 32.08 | 32.35 | 32.08 | 32.27 | 2,201 | -0.07(-0.22%) |
Mar 07, 2024 | 32.29 | 32.41 | 32.29 | 32.34 | 620 | +0.10(+0.31%) |
Mar 06, 2024 | 32.14 | 32.24 | 32.14 | 32.24 | 3,275 | +0.27(+0.84%) |
Mar 05, 2024 | 32.01 | 32.04 | 31.97 | 31.97 | 2,513 | -0.41(-1.27%) |
Mar 04, 2024 | 32.31 | 32.44 | 32.30 | 32.38 | 3,986 | +0.38(+1.19%) |