Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 34.17 | 34.64 | 33.99 | 34.59 | 321,942 | +0.40(+1.17%) |
May 15, 2024 | 34.76 | 34.76 | 34.09 | 34.19 | 472,584 | -0.35(-1.01%) |
May 14, 2024 | 34.87 | 34.93 | 34.32 | 34.54 | 538,024 | +0.07(+0.20%) |
May 13, 2024 | 35.60 | 35.65 | 34.46 | 34.47 | 605,055 | -1.13(-3.17%) |
May 10, 2024 | 35.98 | 35.98 | 34.96 | 35.60 | 627,276 | -0.52(-1.44%) |
May 09, 2024 | 35.30 | 36.14 | 35.00 | 36.12 | 660,798 | +0.45(+1.26%) |
May 08, 2024 | 35.78 | 35.82 | 35.42 | 35.67 | 416,724 | -0.24(-0.67%) |
May 07, 2024 | 35.73 | 36.12 | 35.70 | 35.91 | 468,897 | +0.24(+0.67%) |
May 06, 2024 | 35.60 | 36.37 | 35.51 | 35.67 | 493,157 | +0.30(+0.85%) |
May 03, 2024 | 35.55 | 35.56 | 34.88 | 35.37 | 496,292 | +0.23(+0.65%) |
May 02, 2024 | 35.28 | 35.28 | 34.82 | 35.14 | 371,551 | +0.19(+0.54%) |
May 01, 2024 | 35.08 | 35.61 | 34.85 | 34.95 | 380,766 | -0.14(-0.40%) |
Apr 30, 2024 | 35.15 | 35.29 | 34.85 | 35.09 | 314,975 | -0.25(-0.71%) |
Apr 29, 2024 | 35.00 | 35.41 | 34.96 | 35.34 | 359,340 | +0.37(+1.06%) |
Apr 26, 2024 | 34.68 | 35.09 | 34.39 | 34.97 | 418,820 | +0.29(+0.84%) |
Apr 25, 2024 | 34.19 | 34.83 | 34.05 | 34.68 | 461,202 | +0.22(+0.64%) |
Apr 24, 2024 | 34.80 | 34.95 | 34.24 | 34.46 | 360,541 | -0.40(-1.15%) |
Apr 23, 2024 | 34.47 | 34.99 | 34.38 | 34.86 | 567,798 | +0.40(+1.16%) |
Apr 22, 2024 | 33.50 | 34.57 | 33.41 | 34.46 | 804,039 | +2.10(+6.49%) |
Apr 19, 2024 | 32.17 | 32.79 | 32.17 | 32.36 | 502,260 | +0.19(+0.59%) |
Apr 18, 2024 | 32.05 | 32.21 | 31.80 | 32.17 | 708,976 | +0.20(+0.63%) |
Apr 17, 2024 | 32.27 | 32.42 | 31.90 | 31.97 | 588,196 | -0.19(-0.59%) |
Apr 16, 2024 | 32.20 | 32.59 | 31.75 | 32.16 | 485,663 | -0.29(-0.89%) |
Apr 15, 2024 | 32.92 | 33.06 | 32.13 | 32.45 | 628,790 | -0.43(-1.31%) |
Apr 12, 2024 | 33.25 | 33.30 | 32.68 | 32.88 | 629,609 | -0.51(-1.53%) |
Apr 11, 2024 | 33.06 | 33.43 | 32.87 | 33.39 | 456,544 | +0.28(+0.85%) |
Apr 10, 2024 | 32.83 | 33.11 | 32.61 | 33.11 | 501,501 | -0.34(-1.02%) |
Apr 09, 2024 | 33.58 | 33.64 | 33.16 | 33.45 | 369,767 | -0.17(-0.51%) |
Apr 08, 2024 | 33.40 | 33.72 | 33.39 | 33.62 | 410,137 | +0.18(+0.54%) |
Apr 05, 2024 | 33.50 | 33.85 | 33.30 | 33.44 | 488,883 | -0.04(-0.12%) |
Apr 04, 2024 | 33.59 | 33.76 | 33.10 | 33.48 | 630,939 | +0.28(+0.84%) |
Apr 03, 2024 | 31.87 | 33.20 | 31.87 | 33.20 | 575,567 | +1.22(+3.81%) |
Apr 02, 2024 | 32.13 | 32.25 | 31.33 | 31.98 | 716,428 | -0.52(-1.60%) |