Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.52 | 38.60 | 38.27 | 38.38 | 358,678 | -0.06(-0.16%) |
May 16, 2024 | 38.20 | 38.55 | 38.07 | 38.44 | 441,023 | +0.24(+0.63%) |
May 15, 2024 | 38.59 | 38.59 | 38.06 | 38.20 | 450,834 | -0.05(-0.13%) |
May 14, 2024 | 38.64 | 38.64 | 38.07 | 38.25 | 403,911 | -0.01(-0.03%) |
May 13, 2024 | 38.56 | 38.91 | 38.24 | 38.26 | 407,589 | -0.16(-0.42%) |
May 10, 2024 | 38.24 | 38.45 | 37.91 | 38.42 | 306,621 | +0.23(+0.60%) |
May 09, 2024 | 37.67 | 38.30 | 37.50 | 38.19 | 421,803 | +0.58(+1.54%) |
May 08, 2024 | 37.52 | 37.82 | 37.45 | 37.61 | 424,849 | -0.14(-0.37%) |
May 07, 2024 | 37.53 | 37.84 | 37.25 | 37.75 | 435,007 | +0.37(+0.99%) |
May 06, 2024 | 37.50 | 37.78 | 37.25 | 37.38 | 373,572 | +0.08(+0.21%) |
May 03, 2024 | 37.96 | 37.96 | 37.11 | 37.30 | 514,268 | +0.51(+1.39%) |
May 02, 2024 | 36.69 | 36.84 | 36.30 | 36.79 | 478,072 | +0.15(+0.41%) |
May 01, 2024 | 37.87 | 38.63 | 36.32 | 36.64 | 809,695 | +0.66(+1.83%) |
Apr 30, 2024 | 35.61 | 36.09 | 35.32 | 35.98 | 668,645 | +0.26(+0.73%) |
Apr 29, 2024 | 35.75 | 36.12 | 35.61 | 35.72 | 518,274 | +0.17(+0.48%) |
Apr 26, 2024 | 35.63 | 35.80 | 35.51 | 35.55 | 475,633 | -0.03(-0.08%) |
Apr 25, 2024 | 35.62 | 35.82 | 35.44 | 35.58 | 400,298 | -0.21(-0.59%) |
Apr 24, 2024 | 35.29 | 36.02 | 35.20 | 35.79 | 539,489 | +0.21(+0.59%) |
Apr 23, 2024 | 35.31 | 35.79 | 35.31 | 35.58 | 386,295 | +0.23(+0.65%) |
Apr 22, 2024 | 35.09 | 35.69 | 35.04 | 35.35 | 432,739 | +0.27(+0.77%) |
Apr 19, 2024 | 34.33 | 35.12 | 34.24 | 35.08 | 411,330 | +0.72(+2.10%) |
Apr 18, 2024 | 33.88 | 34.45 | 33.77 | 34.36 | 480,849 | +0.63(+1.87%) |
Apr 17, 2024 | 33.38 | 33.80 | 33.22 | 33.73 | 309,993 | +0.62(+1.87%) |
Apr 16, 2024 | 33.59 | 33.59 | 33.00 | 33.11 | 294,900 | -0.73(-2.16%) |
Apr 15, 2024 | 34.11 | 34.20 | 33.41 | 33.84 | 389,542 | -0.16(-0.47%) |
Apr 12, 2024 | 34.19 | 34.41 | 33.76 | 34.00 | 336,712 | -0.14(-0.41%) |
Apr 11, 2024 | 34.18 | 34.19 | 33.78 | 34.14 | 328,746 | +0.26(+0.77%) |
Apr 10, 2024 | 34.67 | 34.67 | 33.73 | 33.88 | 556,499 | -1.43(-4.05%) |
Apr 09, 2024 | 35.67 | 35.78 | 35.24 | 35.31 | 363,858 | -0.13(-0.37%) |
Apr 08, 2024 | 34.67 | 35.58 | 34.64 | 35.44 | 738,699 | +0.84(+2.43%) |
Apr 05, 2024 | 34.36 | 34.65 | 33.90 | 34.60 | 407,302 | -0.02(-0.06%) |
Apr 04, 2024 | 35.03 | 35.05 | 34.27 | 34.62 | 362,355 | -0.04(-0.12%) |
Apr 03, 2024 | 34.88 | 35.00 | 34.60 | 34.66 | 433,031 | -0.39(-1.11%) |
Apr 02, 2024 | 34.57 | 35.07 | 34.57 | 35.05 | 495,507 | +0.35(+1.01%) |