Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 32.67 | 32.99 | 31.86 | 31.89 | 1,891,675 | -0.72(-2.21%) |
May 15, 2024 | 32.26 | 32.64 | 31.97 | 32.61 | 1,226,702 | +0.45(+1.40%) |
May 14, 2024 | 32.25 | 32.64 | 31.83 | 32.16 | 2,686,960 | -0.09(-0.28%) |
May 13, 2024 | 31.85 | 32.34 | 31.54 | 32.25 | 2,268,871 | +0.60(+1.90%) |
May 10, 2024 | 32.71 | 32.88 | 30.98 | 31.65 | 3,252,553 | -0.92(-2.82%) |
May 09, 2024 | 33.32 | 34.36 | 32.55 | 32.57 | 4,757,821 | -3.08(-8.64%) |
May 08, 2024 | 35.09 | 35.68 | 34.80 | 35.65 | 2,659,654 | +0.56(+1.60%) |
May 07, 2024 | 35.46 | 35.52 | 34.99 | 35.09 | 1,002,986 | -0.36(-1.02%) |
May 06, 2024 | 34.66 | 35.62 | 34.66 | 35.45 | 2,054,648 | +1.31(+3.84%) |
May 03, 2024 | 33.55 | 34.19 | 33.41 | 34.14 | 1,474,254 | +0.92(+2.77%) |
May 02, 2024 | 33.57 | 33.91 | 33.16 | 33.22 | 2,416,993 | -0.21(-0.63%) |
May 01, 2024 | 32.97 | 33.95 | 32.03 | 33.43 | 1,871,651 | +0.43(+1.30%) |
Apr 30, 2024 | 32.77 | 33.51 | 32.52 | 33.00 | 4,051,741 | +0.18(+0.55%) |
Apr 29, 2024 | 32.60 | 32.85 | 32.34 | 32.82 | 1,034,644 | +0.42(+1.30%) |
Apr 26, 2024 | 31.46 | 32.50 | 31.43 | 32.40 | 1,131,111 | +0.85(+2.69%) |
Apr 25, 2024 | 31.59 | 31.80 | 31.32 | 31.55 | 1,216,286 | -0.42(-1.31%) |
Apr 24, 2024 | 32.17 | 32.48 | 31.93 | 31.97 | 1,287,063 | -0.17(-0.53%) |
Apr 23, 2024 | 33.16 | 33.63 | 32.01 | 32.14 | 1,963,377 | -0.92(-2.78%) |
Apr 22, 2024 | 33.16 | 33.34 | 32.78 | 33.06 | 996,579 | +0.09(+0.27%) |
Apr 19, 2024 | 33.20 | 33.25 | 32.42 | 32.97 | 1,270,666 | -0.14(-0.42%) |
Apr 18, 2024 | 33.45 | 33.75 | 32.94 | 33.11 | 1,668,374 | -0.19(-0.57%) |
Apr 17, 2024 | 33.86 | 34.06 | 33.17 | 33.30 | 1,384,040 | -0.36(-1.07%) |
Apr 16, 2024 | 33.21 | 33.73 | 32.91 | 33.66 | 1,097,302 | +0.20(+0.60%) |
Apr 15, 2024 | 33.65 | 34.30 | 33.14 | 33.46 | 1,074,834 | +0.02(+0.06%) |
Apr 12, 2024 | 34.24 | 34.55 | 33.42 | 33.44 | 685,107 | -1.05(-3.04%) |
Apr 11, 2024 | 35.13 | 35.13 | 34.20 | 34.49 | 1,134,949 | -0.47(-1.34%) |
Apr 10, 2024 | 34.63 | 35.09 | 34.56 | 34.96 | 1,262,106 | -0.24(-0.68%) |
Apr 09, 2024 | 35.07 | 35.31 | 34.49 | 35.20 | 1,482,040 | +0.10(+0.28%) |
Apr 08, 2024 | 34.50 | 35.23 | 33.63 | 35.10 | 5,093,179 | +1.77(+5.31%) |
Apr 05, 2024 | 33.34 | 33.48 | 32.52 | 33.33 | 2,161,770 | -0.02(-0.06%) |
Apr 04, 2024 | 34.45 | 34.70 | 33.00 | 33.35 | 2,838,511 | -1.25(-3.61%) |
Apr 03, 2024 | 34.00 | 34.73 | 33.17 | 34.60 | 7,247,883 | +1.89(+5.78%) |
Apr 02, 2024 | 32.78 | 32.89 | 32.02 | 32.71 | 876,590 | -0.37(-1.12%) |
Apr 01, 2024 | 33.20 | 33.40 | 32.95 | 33.08 | 777,019 | +0.06(+0.18%) |
Mar 28, 2024 | 33.44 | 33.45 | 32.77 | 33.02 | 686,459 | -0.30(-0.90%) |
Mar 27, 2024 | 32.81 | 33.34 | 32.73 | 33.32 | 816,845 | +0.55(+1.68%) |
Mar 26, 2024 | 32.26 | 32.94 | 32.13 | 32.77 | 1,096,227 | +0.66(+2.06%) |
Mar 25, 2024 | 32.50 | 32.52 | 32.00 | 32.11 | 761,493 | -0.47(-1.44%) |
Mar 22, 2024 | 32.29 | 32.64 | 31.76 | 32.58 | 987,349 | +0.08(+0.25%) |
Mar 21, 2024 | 33.15 | 33.52 | 32.48 | 32.50 | 784,447 | -0.62(-1.87%) |
Mar 20, 2024 | 33.18 | 33.41 | 32.99 | 33.12 | 967,088 | +0.05(+0.15%) |
Mar 19, 2024 | 33.14 | 33.36 | 32.90 | 33.07 | 612,268 | -0.26(-0.78%) |
Mar 18, 2024 | 32.95 | 33.68 | 32.88 | 33.33 | 856,930 | +0.39(+1.18%) |
Mar 15, 2024 | 32.79 | 33.23 | 32.74 | 32.94 | 1,306,082 | -0.01(-0.03%) |
Mar 14, 2024 | 33.32 | 33.34 | 32.69 | 32.95 | 1,265,027 | -0.25(-0.75%) |
Mar 13, 2024 | 33.86 | 34.12 | 33.09 | 33.20 | 1,150,014 | -0.74(-2.18%) |
Mar 12, 2024 | 34.06 | 34.37 | 33.71 | 33.94 | 1,038,523 | -0.12(-0.35%) |
Mar 11, 2024 | 33.79 | 34.31 | 33.68 | 34.06 | 948,828 | +0.13(+0.38%) |
Mar 08, 2024 | 34.00 | 34.23 | 33.56 | 33.93 | 1,223,651 | -0.10(-0.29%) |
Mar 07, 2024 | 35.49 | 35.49 | 33.46 | 34.03 | 1,996,298 | -1.27(-3.60%) |
Mar 06, 2024 | 35.63 | 35.79 | 35.14 | 35.30 | 1,591,129 | -0.32(-0.90%) |
Mar 05, 2024 | 35.25 | 35.63 | 35.05 | 35.62 | 1,253,968 | +0.20(+0.56%) |
Mar 04, 2024 | 35.50 | 35.77 | 35.23 | 35.42 | 1,512,065 | -0.06(-0.17%) |