Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 36.50 | 36.94 | 36.17 | 36.91 | 184,354 | +0.46(+1.26%) |
May 15, 2024 | 36.40 | 36.48 | 36.10 | 36.45 | 166,427 | +0.22(+0.61%) |
May 14, 2024 | 36.36 | 36.36 | 36.14 | 36.23 | 169,471 | -0.14(-0.38%) |
May 13, 2024 | 36.11 | 36.58 | 36.05 | 36.37 | 161,823 | +0.65(+1.82%) |
May 10, 2024 | 35.96 | 36.03 | 35.60 | 35.72 | 240,821 | -0.30(-0.83%) |
May 09, 2024 | 36.16 | 36.16 | 35.85 | 36.02 | 150,482 | +0.85(+2.42%) |
May 08, 2024 | 34.83 | 35.25 | 34.72 | 35.17 | 122,799 | -0.63(-1.76%) |
May 07, 2024 | 35.84 | 35.90 | 35.69 | 35.80 | 252,197 | -0.64(-1.76%) |
May 06, 2024 | 36.71 | 36.75 | 36.32 | 36.44 | 140,414 | -0.16(-0.44%) |
May 03, 2024 | 36.55 | 36.60 | 36.27 | 36.60 | 223,595 | +0.14(+0.38%) |
May 02, 2024 | 35.28 | 36.72 | 35.28 | 36.46 | 306,354 | +2.65(+7.84%) |
May 01, 2024 | 33.61 | 34.19 | 33.61 | 33.81 | 63,212 | +0.15(+0.45%) |
Apr 30, 2024 | 34.13 | 34.13 | 33.66 | 33.66 | 189,343 | -0.81(-2.35%) |
Apr 29, 2024 | 34.30 | 34.52 | 34.10 | 34.47 | 320,285 | +0.49(+1.44%) |
Apr 26, 2024 | 33.76 | 34.18 | 33.76 | 33.98 | 191,104 | +1.21(+3.69%) |
Apr 25, 2024 | 32.33 | 32.80 | 32.33 | 32.77 | 131,200 | -0.06(-0.18%) |
Apr 24, 2024 | 32.82 | 32.91 | 32.69 | 32.83 | 230,549 | +0.92(+2.88%) |
Apr 23, 2024 | 31.75 | 31.97 | 31.50 | 31.91 | 149,095 | +0.53(+1.69%) |
Apr 22, 2024 | 30.75 | 31.41 | 30.71 | 31.38 | 105,640 | +1.00(+3.29%) |
Apr 19, 2024 | 30.38 | 30.45 | 30.25 | 30.38 | 95,137 | -0.56(-1.81%) |
Apr 18, 2024 | 30.76 | 31.04 | 30.76 | 30.94 | 491,545 | +0.19(+0.62%) |
Apr 17, 2024 | 30.98 | 30.98 | 30.70 | 30.75 | 381,085 | +0.20(+0.65%) |
Apr 16, 2024 | 30.55 | 30.73 | 30.39 | 30.55 | 166,711 | -0.56(-1.80%) |
Apr 15, 2024 | 31.55 | 31.55 | 31.04 | 31.11 | 306,303 | -0.01(-0.03%) |
Apr 12, 2024 | 31.71 | 31.71 | 31.11 | 31.12 | 195,909 | -0.93(-2.90%) |
Apr 11, 2024 | 32.00 | 32.13 | 31.84 | 32.05 | 171,914 | +0.37(+1.17%) |
Apr 10, 2024 | 31.79 | 31.88 | 31.53 | 31.68 | 148,273 | -0.57(-1.77%) |
Apr 09, 2024 | 32.00 | 32.29 | 32.00 | 32.25 | 69,154 | +0.42(+1.32%) |
Apr 08, 2024 | 31.86 | 32.02 | 31.60 | 31.83 | 97,903 | -0.20(-0.62%) |
Apr 05, 2024 | 32.00 | 32.14 | 31.94 | 32.03 | 46,317 | -0.16(-0.50%) |
Apr 04, 2024 | 32.59 | 32.64 | 32.14 | 32.19 | 78,363 | -0.19(-0.59%) |
Apr 03, 2024 | 32.16 | 32.42 | 32.05 | 32.38 | 124,651 | -0.21(-0.64%) |
Apr 02, 2024 | 32.45 | 32.77 | 32.43 | 32.59 | 271,957 | -0.08(-0.24%) |