Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.06 | 33.55 | 32.83 | 33.46 | 5,954,584 | +0.44(+1.33%) |
May 16, 2024 | 32.86 | 33.24 | 32.80 | 33.02 | 9,975,050 | +0.09(+0.27%) |
May 15, 2024 | 32.60 | 32.94 | 31.86 | 32.93 | 6,977,823 | +0.30(+0.92%) |
May 14, 2024 | 32.56 | 32.78 | 32.38 | 32.63 | 3,282,626 | +0.22(+0.68%) |
May 13, 2024 | 32.63 | 32.78 | 32.25 | 32.41 | 4,209,917 | +0.07(+0.22%) |
May 10, 2024 | 32.85 | 32.92 | 32.21 | 32.34 | 4,484,051 | -0.44(-1.34%) |
May 09, 2024 | 32.04 | 32.79 | 32.03 | 32.78 | 3,817,110 | +0.88(+2.76%) |
May 08, 2024 | 31.93 | 32.48 | 31.84 | 31.90 | 6,416,518 | -0.24(-0.75%) |
May 07, 2024 | 31.89 | 32.26 | 31.87 | 32.14 | 7,786,975 | +0.14(+0.44%) |
May 06, 2024 | 32.11 | 32.34 | 31.91 | 32.00 | 3,131,172 | +0.08(+0.25%) |
May 03, 2024 | 31.82 | 32.07 | 31.56 | 31.92 | 3,701,572 | +0.20(+0.63%) |
May 02, 2024 | 31.92 | 32.15 | 31.55 | 31.72 | 5,225,498 | +0.04(+0.13%) |
May 01, 2024 | 32.44 | 32.51 | 31.54 | 31.68 | 4,974,195 | -0.73(-2.24%) |
Apr 30, 2024 | 32.83 | 32.89 | 32.29 | 32.41 | 9,646,654 | -0.60(-1.81%) |
Apr 29, 2024 | 32.70 | 33.01 | 32.47 | 33.00 | 5,191,042 | +0.38(+1.16%) |
Apr 26, 2024 | 32.89 | 33.01 | 32.23 | 32.62 | 8,373,580 | -0.46(-1.38%) |
Apr 25, 2024 | 32.75 | 33.23 | 32.42 | 33.08 | 8,786,572 | +0.63(+1.93%) |
Apr 24, 2024 | 32.54 | 33.56 | 32.12 | 32.46 | 11,522,757 | -0.33(-1.00%) |
Apr 23, 2024 | 32.02 | 32.93 | 31.90 | 32.78 | 7,453,225 | +0.54(+1.66%) |
Apr 22, 2024 | 32.19 | 32.53 | 31.67 | 32.25 | 5,033,138 | -0.14(-0.43%) |
Apr 19, 2024 | 32.03 | 32.57 | 31.91 | 32.39 | 7,563,261 | +0.40(+1.24%) |
Apr 18, 2024 | 31.89 | 32.35 | 31.79 | 31.99 | 5,751,980 | +0.18(+0.56%) |
Apr 17, 2024 | 31.98 | 32.34 | 31.74 | 31.81 | 5,650,863 | -0.08(-0.25%) |
Apr 16, 2024 | 32.16 | 32.21 | 31.72 | 31.89 | 5,891,357 | -0.35(-1.08%) |
Apr 15, 2024 | 33.01 | 33.17 | 32.12 | 32.24 | 7,585,116 | -0.60(-1.82%) |
Apr 12, 2024 | 33.87 | 33.99 | 32.79 | 32.83 | 4,873,117 | -0.93(-2.77%) |
Apr 11, 2024 | 34.04 | 34.06 | 33.31 | 33.77 | 3,748,832 | -0.16(-0.47%) |
Apr 10, 2024 | 33.67 | 34.04 | 33.49 | 33.93 | 4,309,580 | -0.04(-0.12%) |
Apr 09, 2024 | 34.15 | 34.28 | 33.79 | 33.97 | 3,395,342 | -0.06(-0.18%) |
Apr 08, 2024 | 34.17 | 34.29 | 33.92 | 34.02 | 4,463,128 | -0.06(-0.17%) |
Apr 05, 2024 | 33.66 | 34.39 | 33.46 | 34.08 | 5,185,409 | +0.39(+1.15%) |
Apr 04, 2024 | 33.70 | 34.09 | 33.47 | 33.70 | 6,053,722 | +0.04(+0.12%) |
Apr 03, 2024 | 33.57 | 33.92 | 33.48 | 33.66 | 7,633,452 | +0.29(+0.86%) |
Apr 02, 2024 | 33.49 | 33.55 | 33.10 | 33.37 | 7,919,525 | +0.15(+0.45%) |