Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.76 | 37.78 | 36.24 | 36.70 | 3,405,998 | -1.08(-2.86%) |
May 16, 2024 | 38.25 | 38.41 | 37.21 | 37.78 | 2,862,537 | +0.19(+0.51%) |
May 15, 2024 | 36.71 | 38.01 | 36.53 | 37.59 | 4,475,003 | +1.52(+4.21%) |
May 14, 2024 | 35.45 | 36.32 | 35.04 | 36.07 | 4,301,253 | +0.89(+2.53%) |
May 13, 2024 | 35.00 | 36.20 | 34.71 | 35.18 | 5,978,667 | -0.85(-2.36%) |
May 10, 2024 | 34.32 | 36.25 | 34.12 | 36.03 | 5,745,529 | +3.23(+9.85%) |
May 09, 2024 | 32.41 | 32.94 | 31.60 | 32.80 | 3,660,105 | +1.03(+3.24%) |
May 08, 2024 | 31.15 | 32.88 | 30.14 | 31.77 | 9,788,751 | +3.35(+11.79%) |
May 07, 2024 | 28.25 | 28.50 | 27.87 | 28.42 | 3,565,526 | +0.08(+0.28%) |
May 06, 2024 | 27.50 | 28.36 | 27.48 | 28.34 | 3,106,188 | +1.05(+3.85%) |
May 03, 2024 | 27.40 | 27.69 | 26.85 | 27.29 | 1,901,157 | +0.34(+1.26%) |
May 02, 2024 | 27.34 | 27.66 | 26.91 | 26.95 | 1,401,105 | -0.05(-0.19%) |
May 01, 2024 | 27.52 | 27.85 | 26.90 | 27.00 | 2,659,269 | -1.16(-4.12%) |
Apr 30, 2024 | 28.04 | 28.44 | 27.76 | 28.16 | 1,514,209 | -0.19(-0.67%) |
Apr 29, 2024 | 28.70 | 28.88 | 28.11 | 28.35 | 1,921,983 | -0.24(-0.84%) |
Apr 26, 2024 | 28.80 | 28.96 | 28.44 | 28.59 | 1,064,485 | -0.30(-1.04%) |
Apr 25, 2024 | 28.36 | 29.03 | 28.01 | 28.89 | 1,444,427 | +0.36(+1.26%) |
Apr 24, 2024 | 28.75 | 28.94 | 28.20 | 28.53 | 1,439,665 | -0.28(-0.97%) |
Apr 23, 2024 | 28.89 | 29.52 | 28.79 | 28.81 | 1,889,498 | +0.01(+0.03%) |
Apr 22, 2024 | 29.96 | 30.05 | 28.52 | 28.80 | 2,302,213 | -1.17(-3.90%) |
Apr 19, 2024 | 30.02 | 30.38 | 29.74 | 29.97 | 1,694,784 | -0.20(-0.66%) |
Apr 18, 2024 | 30.66 | 31.20 | 30.13 | 30.17 | 1,657,855 | -0.43(-1.41%) |
Apr 17, 2024 | 32.01 | 32.01 | 30.26 | 30.60 | 3,340,954 | -1.14(-3.59%) |
Apr 16, 2024 | 31.62 | 31.93 | 31.16 | 31.74 | 1,329,341 | -0.11(-0.35%) |
Apr 15, 2024 | 32.10 | 32.70 | 31.84 | 31.85 | 1,218,245 | -0.10(-0.31%) |
Apr 12, 2024 | 32.82 | 33.02 | 31.79 | 31.95 | 1,474,767 | -0.94(-2.86%) |
Apr 11, 2024 | 32.69 | 32.94 | 31.89 | 32.89 | 1,482,693 | +0.15(+0.46%) |
Apr 10, 2024 | 32.18 | 33.40 | 32.10 | 32.74 | 1,384,335 | +0.04(+0.12%) |
Apr 09, 2024 | 32.44 | 32.95 | 32.12 | 32.70 | 1,709,537 | +0.34(+1.05%) |
Apr 08, 2024 | 33.10 | 33.20 | 32.24 | 32.36 | 1,320,311 | -0.51(-1.55%) |
Apr 05, 2024 | 32.45 | 32.97 | 32.17 | 32.87 | 1,585,741 | +0.38(+1.17%) |
Apr 04, 2024 | 32.88 | 33.68 | 32.26 | 32.49 | 2,116,662 | -0.22(-0.67%) |
Apr 03, 2024 | 32.20 | 33.21 | 32.11 | 32.71 | 2,205,462 | +1.07(+3.38%) |
Apr 02, 2024 | 32.56 | 32.56 | 31.46 | 31.64 | 1,876,737 | -1.30(-3.95%) |
Apr 01, 2024 | 33.12 | 33.40 | 32.69 | 32.94 | 1,657,627 | -0.06(-0.18%) |
Mar 28, 2024 | 33.33 | 32.94 | 32.94 | 33.00 | 1,451,468 | -0.15(-0.45%) |
Mar 27, 2024 | 33.20 | 33.29 | 32.02 | 33.15 | 2,358,059 | +0.07(+0.21%) |
Mar 26, 2024 | 33.80 | 33.81 | 32.91 | 33.08 | 1,815,734 | -0.46(-1.37%) |
Mar 25, 2024 | 33.65 | 34.02 | 33.35 | 33.54 | 2,375,611 | -0.03(-0.09%) |
Mar 22, 2024 | 33.35 | 33.89 | 32.66 | 33.57 | 9,769,939 | -2.05(-5.76%) |
Mar 21, 2024 | 34.25 | 36.17 | 34.25 | 35.62 | 2,366,924 | +1.38(+4.03%) |
Mar 20, 2024 | 33.84 | 34.68 | 33.50 | 34.24 | 1,671,379 | +0.53(+1.57%) |
Mar 19, 2024 | 34.00 | 34.77 | 33.29 | 33.71 | 2,051,759 | -0.44(-1.29%) |
Mar 18, 2024 | 34.00 | 34.43 | 33.84 | 34.15 | 1,088,174 | +0.21(+0.62%) |
Mar 15, 2024 | 33.72 | 34.19 | 33.42 | 33.94 | 1,272,082 | +0.16(+0.47%) |
Mar 14, 2024 | 34.34 | 35.03 | 33.40 | 33.78 | 2,366,362 | -0.59(-1.72%) |
Mar 13, 2024 | 33.74 | 34.49 | 33.57 | 34.37 | 2,111,911 | +0.68(+2.02%) |
Mar 12, 2024 | 31.92 | 34.26 | 31.82 | 33.69 | 3,881,517 | +1.88(+5.91%) |
Mar 11, 2024 | 30.28 | 32.25 | 30.19 | 31.81 | 3,628,659 | +1.57(+5.19%) |
Mar 08, 2024 | 30.15 | 30.61 | 30.00 | 30.24 | 1,417,905 | +0.32(+1.07%) |
Mar 07, 2024 | 30.34 | 30.68 | 29.77 | 29.92 | 1,435,131 | -0.14(-0.47%) |
Mar 06, 2024 | 30.61 | 30.88 | 29.62 | 30.06 | 1,510,279 | -0.30(-0.99%) |
Mar 05, 2024 | 30.25 | 30.93 | 30.14 | 30.36 | 1,523,374 | -0.16(-0.52%) |
Mar 04, 2024 | 30.00 | 30.84 | 29.90 | 30.52 | 3,045,136 | +0.85(+2.86%) |