Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 33.09 | 33.20 | 31.59 | 31.97 | 7,600,185 | -1.16(-3.50%) |
May 22, 2024 | 32.53 | 33.56 | 32.52 | 33.13 | 6,970,781 | +0.58(+1.78%) |
May 21, 2024 | 33.10 | 33.25 | 32.20 | 32.55 | 9,163,419 | -1.04(-3.10%) |
May 20, 2024 | 32.88 | 33.60 | 32.84 | 33.59 | 6,404,147 | +0.69(+2.10%) |
May 17, 2024 | 32.83 | 32.97 | 32.06 | 32.90 | 6,429,899 | +0.14(+0.43%) |
May 16, 2024 | 33.01 | 33.77 | 32.68 | 32.76 | 8,304,929 | -0.25(-0.76%) |
May 15, 2024 | 32.01 | 33.13 | 31.55 | 33.01 | 8,681,222 | +1.35(+4.26%) |
May 14, 2024 | 30.83 | 32.25 | 30.83 | 31.66 | 10,782,188 | +0.70(+2.26%) |
May 13, 2024 | 31.41 | 32.06 | 30.95 | 30.96 | 12,407,713 | -0.49(-1.56%) |
May 10, 2024 | 30.91 | 31.98 | 30.56 | 31.45 | 21,402,136 | +1.03(+3.39%) |
May 09, 2024 | 29.92 | 31.50 | 29.55 | 30.42 | 69,927,856 | -8.61(-22.06%) |
May 08, 2024 | 39.96 | 40.35 | 39.01 | 39.03 | 8,586,173 | -1.51(-3.72%) |
May 07, 2024 | 39.72 | 41.04 | 39.72 | 40.54 | 6,399,660 | +0.43(+1.07%) |
May 06, 2024 | 39.58 | 40.23 | 39.03 | 40.11 | 7,581,462 | +0.87(+2.22%) |
May 03, 2024 | 38.73 | 39.47 | 38.50 | 39.24 | 8,482,853 | +1.90(+5.09%) |
May 02, 2024 | 37.15 | 37.68 | 36.54 | 37.34 | 4,378,011 | +0.76(+2.08%) |
May 01, 2024 | 35.66 | 37.59 | 35.46 | 36.58 | 5,857,806 | +1.02(+2.87%) |
Apr 30, 2024 | 35.67 | 36.20 | 35.48 | 35.56 | 3,281,380 | -1.00(-2.74%) |
Apr 29, 2024 | 36.27 | 37.08 | 35.99 | 36.56 | 5,754,896 | +0.55(+1.53%) |
Apr 26, 2024 | 35.72 | 36.41 | 35.46 | 36.01 | 3,746,580 | +0.48(+1.35%) |
Apr 25, 2024 | 33.93 | 35.63 | 33.71 | 35.53 | 7,271,057 | +0.56(+1.60%) |
Apr 24, 2024 | 36.63 | 36.79 | 34.42 | 34.97 | 8,258,042 | -1.33(-3.66%) |
Apr 23, 2024 | 36.42 | 37.52 | 35.74 | 36.30 | 8,681,435 | +1.34(+3.83%) |
Apr 22, 2024 | 35.60 | 35.90 | 34.83 | 34.96 | 7,291,533 | -0.38(-1.08%) |
Apr 19, 2024 | 35.31 | 35.82 | 34.82 | 35.34 | 6,088,066 | -0.21(-0.59%) |
Apr 18, 2024 | 36.32 | 36.58 | 35.28 | 35.55 | 5,779,865 | -0.82(-2.25%) |
Apr 17, 2024 | 36.63 | 37.13 | 36.35 | 36.37 | 4,299,812 | -0.27(-0.74%) |
Apr 16, 2024 | 36.49 | 37.10 | 36.11 | 36.64 | 5,664,493 | -0.02(-0.05%) |
Apr 15, 2024 | 38.28 | 38.82 | 36.54 | 36.66 | 7,050,252 | -1.71(-4.46%) |
Apr 12, 2024 | 38.99 | 39.54 | 38.29 | 38.37 | 3,745,523 | -0.89(-2.27%) |
Apr 11, 2024 | 39.82 | 40.08 | 39.23 | 39.26 | 5,197,543 | -0.54(-1.36%) |
Apr 10, 2024 | 40.48 | 40.80 | 39.32 | 39.80 | 10,250,647 | +0.71(+1.82%) |
Apr 09, 2024 | 38.74 | 39.15 | 38.35 | 39.09 | 4,342,941 | +0.87(+2.28%) |
Apr 08, 2024 | 38.10 | 38.68 | 37.82 | 38.22 | 5,981,068 | +0.40(+1.06%) |
Apr 05, 2024 | 36.53 | 37.90 | 36.52 | 37.82 | 5,741,577 | +1.02(+2.77%) |
Apr 04, 2024 | 36.97 | 38.09 | 36.69 | 36.80 | 6,563,824 | +0.36(+0.99%) |
Apr 03, 2024 | 36.52 | 36.66 | 35.79 | 36.44 | 5,554,517 | -0.32(-0.87%) |
Apr 02, 2024 | 36.81 | 36.88 | 35.90 | 36.76 | 7,185,373 | -1.08(-2.85%) |