Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.09 | 34.78 | 33.89 | 33.92 | 7,037 | +0.01(+0.03%) |
May 16, 2024 | 33.00 | 33.91 | 33.00 | 33.91 | 6,816 | +0.11(+0.33%) |
May 15, 2024 | 33.77 | 33.91 | 33.25 | 33.80 | 8,206 | +0.25(+0.75%) |
May 14, 2024 | 34.50 | 34.94 | 33.55 | 33.55 | 8,933 | -0.46(-1.35%) |
May 13, 2024 | 32.95 | 34.50 | 32.76 | 34.01 | 25,931 | +1.63(+5.03%) |
May 10, 2024 | 32.52 | 32.56 | 32.10 | 32.38 | 4,468 | -0.60(-1.82%) |
May 09, 2024 | 32.03 | 32.98 | 31.95 | 32.98 | 7,392 | +0.65(+2.01%) |
May 08, 2024 | 31.34 | 32.33 | 31.34 | 32.33 | 5,423 | +0.15(+0.47%) |
May 07, 2024 | 32.50 | 32.82 | 32.18 | 32.18 | 11,090 | -1.16(-3.48%) |
May 06, 2024 | 33.30 | 33.46 | 32.89 | 33.34 | 5,874 | +0.10(+0.30%) |
May 03, 2024 | 33.50 | 33.50 | 33.05 | 33.24 | 6,848 | -0.17(-0.51%) |
May 02, 2024 | 33.00 | 33.96 | 33.00 | 33.41 | 12,703 | +0.28(+0.85%) |
May 01, 2024 | 32.24 | 34.50 | 32.24 | 33.13 | 12,270 | +0.59(+1.81%) |
Apr 30, 2024 | 32.05 | 33.00 | 31.80 | 32.54 | 12,711 | +0.29(+0.90%) |
Apr 29, 2024 | 33.05 | 33.95 | 32.22 | 32.25 | 25,556 | -1.91(-5.59%) |
Apr 26, 2024 | 33.20 | 34.35 | 32.98 | 34.16 | 6,543 | +0.96(+2.89%) |
Apr 25, 2024 | 32.61 | 33.33 | 32.61 | 33.20 | 11,043 | -0.78(-2.30%) |
Apr 24, 2024 | 34.25 | 35.00 | 33.41 | 33.98 | 11,271 | -0.27(-0.79%) |
Apr 23, 2024 | 34.13 | 34.74 | 33.96 | 34.25 | 13,300 | -0.51(-1.47%) |
Apr 22, 2024 | 33.99 | 34.96 | 33.95 | 34.76 | 24,234 | +2.27(+6.99%) |
Apr 19, 2024 | 30.89 | 32.49 | 30.89 | 32.49 | 16,056 | +1.39(+4.47%) |
Apr 18, 2024 | 30.83 | 31.75 | 30.83 | 31.10 | 19,586 | -0.30(-0.96%) |
Apr 17, 2024 | 31.54 | 31.80 | 31.27 | 31.40 | 6,500 | -0.75(-2.33%) |
Apr 16, 2024 | 32.70 | 32.70 | 31.82 | 32.15 | 5,423 | -0.48(-1.47%) |
Apr 15, 2024 | 32.42 | 32.80 | 32.42 | 32.63 | 5,106 | -0.02(-0.06%) |
Apr 12, 2024 | 33.06 | 33.69 | 32.34 | 32.65 | 5,545 | -0.74(-2.22%) |
Apr 11, 2024 | 32.55 | 33.39 | 32.55 | 33.39 | 8,374 | +0.80(+2.45%) |
Apr 10, 2024 | 34.50 | 34.77 | 31.93 | 32.59 | 14,612 | -2.29(-6.57%) |
Apr 09, 2024 | 35.64 | 35.95 | 34.35 | 34.88 | 3,670 | -0.62(-1.75%) |
Apr 08, 2024 | 34.83 | 35.50 | 34.83 | 35.50 | 3,399 | +0.75(+2.16%) |
Apr 05, 2024 | 35.03 | 35.51 | 34.75 | 34.75 | 8,434 | -0.94(-2.63%) |
Apr 04, 2024 | 35.88 | 35.92 | 35.26 | 35.69 | 11,310 | +0.81(+2.32%) |
Apr 03, 2024 | 34.78 | 35.88 | 34.78 | 34.88 | 11,967 | -0.32(-0.91%) |
Apr 02, 2024 | 35.42 | 35.55 | 34.87 | 35.20 | 10,803 | -0.60(-1.68%) |