Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 38.34 | 38.58 | 37.56 | 37.59 | 863,674 | -0.71(-1.85%) |
May 20, 2024 | 38.07 | 38.43 | 37.50 | 38.30 | 1,441,143 | +0.13(+0.34%) |
May 17, 2024 | 38.72 | 38.88 | 38.14 | 38.17 | 2,775,450 | -2.23(-5.53%) |
May 16, 2024 | 40.71 | 40.85 | 39.87 | 40.41 | 977,935 | -0.32(-0.78%) |
May 15, 2024 | 40.47 | 40.96 | 39.82 | 40.72 | 1,698,542 | +0.98(+2.47%) |
May 14, 2024 | 39.32 | 40.44 | 39.12 | 39.74 | 1,744,238 | +0.88(+2.27%) |
May 13, 2024 | 37.61 | 38.98 | 37.54 | 38.86 | 1,505,670 | +1.47(+3.93%) |
May 10, 2024 | 36.66 | 37.51 | 36.49 | 37.39 | 2,525,594 | +1.58(+4.41%) |
May 09, 2024 | 36.24 | 37.62 | 35.24 | 35.81 | 3,360,156 | +2.08(+6.15%) |
May 08, 2024 | 33.58 | 34.02 | 33.50 | 33.73 | 1,518,374 | -0.05(-0.15%) |
May 07, 2024 | 34.31 | 34.56 | 33.64 | 33.78 | 1,116,135 | -0.61(-1.76%) |
May 06, 2024 | 33.78 | 34.68 | 33.70 | 34.39 | 1,321,514 | +0.95(+2.85%) |
May 03, 2024 | 33.89 | 34.46 | 33.25 | 33.43 | 949,038 | +0.20(+0.60%) |
May 02, 2024 | 33.96 | 34.15 | 33.21 | 33.24 | 526,263 | -0.35(-1.04%) |
May 01, 2024 | 34.10 | 34.28 | 33.44 | 33.58 | 683,028 | -0.70(-2.03%) |
Apr 30, 2024 | 34.23 | 34.71 | 34.04 | 34.28 | 698,950 | -0.23(-0.66%) |
Apr 29, 2024 | 35.17 | 35.42 | 34.35 | 34.51 | 604,462 | -0.60(-1.71%) |
Apr 26, 2024 | 34.63 | 35.22 | 34.58 | 35.11 | 726,235 | +0.47(+1.36%) |
Apr 25, 2024 | 34.78 | 35.06 | 34.53 | 34.64 | 1,086,362 | -0.42(-1.19%) |
Apr 24, 2024 | 34.99 | 35.28 | 34.72 | 35.05 | 858,954 | -0.18(-0.51%) |
Apr 23, 2024 | 34.40 | 35.38 | 34.36 | 35.23 | 762,624 | +1.16(+3.41%) |
Apr 22, 2024 | 33.87 | 34.12 | 33.55 | 34.07 | 713,405 | +0.31(+0.91%) |
Apr 19, 2024 | 33.36 | 33.87 | 33.36 | 33.76 | 576,052 | +0.19(+0.56%) |
Apr 18, 2024 | 33.48 | 33.93 | 33.19 | 33.57 | 559,730 | +0.33(+0.99%) |
Apr 17, 2024 | 34.22 | 34.36 | 32.97 | 33.25 | 696,152 | -0.74(-2.19%) |
Apr 16, 2024 | 33.36 | 34.05 | 32.85 | 33.99 | 1,027,476 | +0.61(+1.81%) |
Apr 15, 2024 | 33.19 | 33.78 | 33.16 | 33.38 | 609,571 | +0.17(+0.51%) |
Apr 12, 2024 | 33.56 | 33.95 | 32.82 | 33.22 | 947,217 | -0.39(-1.15%) |
Apr 11, 2024 | 34.33 | 34.33 | 33.28 | 33.60 | 770,911 | -0.60(-1.74%) |
Apr 10, 2024 | 34.01 | 34.28 | 33.30 | 34.20 | 1,054,012 | +0.02(+0.06%) |
Apr 09, 2024 | 34.31 | 34.48 | 34.00 | 34.18 | 693,342 | -0.08(-0.23%) |
Apr 08, 2024 | 34.00 | 34.69 | 34.00 | 34.26 | 817,884 | +0.21(+0.61%) |
Apr 05, 2024 | 34.45 | 34.78 | 33.88 | 34.05 | 1,088,525 | -0.60(-1.72%) |
Apr 04, 2024 | 36.98 | 37.16 | 34.59 | 34.65 | 1,179,992 | -2.15(-5.86%) |
Apr 03, 2024 | 36.71 | 37.39 | 36.51 | 36.80 | 1,191,181 | +0.13(+0.35%) |
Apr 02, 2024 | 36.21 | 36.82 | 35.91 | 36.67 | 1,181,450 | +0.33(+0.90%) |