Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 38.20 | 38.31 | 37.27 | 37.31 | 4,378,982 | -1.05(-2.74%) |
May 20, 2024 | 38.03 | 38.42 | 37.32 | 38.36 | 3,586,716 | +0.24(+0.63%) |
May 17, 2024 | 36.73 | 38.65 | 36.73 | 38.12 | 7,991,086 | +1.48(+4.04%) |
May 16, 2024 | 36.50 | 37.43 | 36.08 | 36.64 | 5,278,900 | +0.22(+0.60%) |
May 15, 2024 | 36.05 | 37.49 | 35.52 | 36.42 | 10,781,576 | +0.12(+0.33%) |
May 14, 2024 | 35.34 | 37.31 | 33.55 | 36.30 | 24,860,240 | +5.61(+18.28%) |
May 13, 2024 | 30.49 | 31.16 | 30.32 | 30.69 | 10,556,319 | +0.29(+0.95%) |
May 10, 2024 | 31.51 | 31.52 | 29.84 | 30.40 | 10,095,174 | -0.90(-2.88%) |
May 09, 2024 | 32.45 | 32.53 | 31.14 | 31.30 | 7,000,283 | -1.68(-5.09%) |
May 08, 2024 | 33.52 | 33.52 | 32.27 | 32.98 | 3,243,191 | -1.03(-3.03%) |
May 07, 2024 | 34.14 | 34.93 | 33.66 | 34.01 | 4,239,292 | -0.03(-0.09%) |
May 06, 2024 | 33.79 | 34.41 | 33.62 | 34.04 | 2,605,672 | +0.77(+2.31%) |
May 03, 2024 | 33.33 | 33.71 | 32.77 | 33.27 | 2,400,461 | +0.53(+1.62%) |
May 02, 2024 | 32.13 | 32.82 | 31.41 | 32.74 | 2,580,275 | +1.45(+4.63%) |
May 01, 2024 | 31.87 | 32.01 | 30.93 | 31.29 | 2,925,729 | -0.46(-1.45%) |
Apr 30, 2024 | 32.51 | 32.90 | 31.75 | 31.75 | 2,748,700 | -0.86(-2.64%) |
Apr 29, 2024 | 32.51 | 33.47 | 32.23 | 32.61 | 2,697,331 | -0.18(-0.55%) |
Apr 26, 2024 | 32.27 | 33.00 | 31.93 | 32.79 | 2,088,132 | +0.85(+2.66%) |
Apr 25, 2024 | 31.78 | 32.33 | 31.53 | 31.94 | 1,758,570 | -0.42(-1.30%) |
Apr 24, 2024 | 32.61 | 32.87 | 32.10 | 32.36 | 2,024,725 | -0.20(-0.61%) |
Apr 23, 2024 | 32.12 | 32.60 | 31.80 | 32.56 | 2,913,301 | +0.63(+1.97%) |
Apr 22, 2024 | 31.70 | 32.31 | 31.54 | 31.93 | 2,429,352 | +0.35(+1.11%) |
Apr 19, 2024 | 32.71 | 33.35 | 31.55 | 31.58 | 3,003,071 | -1.43(-4.33%) |
Apr 18, 2024 | 33.34 | 33.60 | 32.49 | 33.01 | 2,414,127 | -0.36(-1.08%) |
Apr 17, 2024 | 33.00 | 33.82 | 32.76 | 33.37 | 4,435,996 | +0.81(+2.49%) |
Apr 16, 2024 | 32.46 | 33.27 | 32.06 | 32.56 | 4,467,064 | +0.35(+1.09%) |
Apr 15, 2024 | 33.00 | 33.66 | 31.94 | 32.21 | 5,137,608 | -0.66(-2.01%) |
Apr 12, 2024 | 32.49 | 32.98 | 32.04 | 32.87 | 9,487,206 | +0.07(+0.21%) |
Apr 11, 2024 | 32.17 | 32.84 | 31.67 | 32.80 | 2,147,254 | +0.72(+2.24%) |
Apr 10, 2024 | 32.30 | 33.32 | 32.05 | 32.08 | 2,976,424 | -1.03(-3.11%) |
Apr 09, 2024 | 32.85 | 33.23 | 32.47 | 33.11 | 2,910,742 | +0.54(+1.66%) |
Apr 08, 2024 | 32.31 | 33.01 | 31.95 | 32.57 | 2,817,282 | +0.59(+1.84%) |
Apr 05, 2024 | 32.05 | 32.19 | 31.16 | 31.98 | 5,651,091 | -0.17(-0.53%) |
Apr 04, 2024 | 33.50 | 33.70 | 32.09 | 32.15 | 4,043,075 | -1.03(-3.10%) |
Apr 03, 2024 | 34.25 | 34.29 | 33.14 | 33.18 | 3,268,231 | -1.11(-3.24%) |
Apr 02, 2024 | 34.29 | 34.75 | 33.82 | 34.29 | 2,637,289 | -0.93(-2.64%) |