Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.76 | 36.96 | 36.76 | 36.96 | 1,877 | +0.37(+1.00%) |
May 16, 2024 | 36.40 | 36.59 | 36.30 | 36.59 | 1,005 | +0.38(+1.04%) |
May 15, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 927 | +0.34(+0.95%) |
May 14, 2024 | 35.40 | 35.88 | 35.40 | 35.88 | 1,968 | +0.83(+2.37%) |
May 13, 2024 | 35.61 | 35.61 | 35.05 | 35.05 | 768 | -0.54(-1.52%) |
May 10, 2024 | 35.52 | 35.60 | 35.45 | 35.59 | 3,592 | +0.21(+0.59%) |
May 09, 2024 | 35.31 | 35.38 | 35.30 | 35.38 | 1,520 | +0.20(+0.57%) |
May 08, 2024 | 34.86 | 35.19 | 34.86 | 35.18 | 72,546 | +0.44(+1.28%) |
May 07, 2024 | 34.77 | 34.86 | 34.74 | 34.74 | 128,039 | +0.07(+0.19%) |
May 06, 2024 | 34.53 | 34.67 | 34.53 | 34.67 | 25,522 | +0.36(+1.05%) |
May 03, 2024 | 34.55 | 34.65 | 34.31 | 34.31 | 5,624 | +0.18(+0.53%) |
May 02, 2024 | 34.08 | 34.14 | 33.91 | 34.13 | 9,681 | +0.28(+0.83%) |
May 01, 2024 | 33.56 | 33.89 | 33.56 | 33.85 | 5,983 | +0.00(+0.01%) |
Apr 30, 2024 | 33.44 | 33.86 | 33.44 | 33.85 | 77,638 | -0.42(-1.23%) |
Apr 29, 2024 | 34.71 | 34.71 | 34.18 | 34.27 | 6,404 | +0.49(+1.44%) |
Apr 26, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 347 | +0.02(+0.07%) |
Apr 25, 2024 | 33.62 | 33.88 | 33.62 | 33.76 | 82,981 | -0.25(-0.74%) |
Apr 24, 2024 | 35.78 | 35.78 | 33.95 | 34.01 | 56,878 | -0.33(-0.95%) |
Apr 23, 2024 | 34.20 | 34.41 | 34.20 | 34.34 | 169,340 | +0.23(+0.69%) |
Apr 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 538,062 | +0.22(+0.65%) |
Apr 19, 2024 | 34.00 | 34.07 | 33.88 | 33.88 | 216,762 | +0.12(+0.37%) |
Apr 18, 2024 | 32.00 | 33.83 | 32.00 | 33.76 | 4,626 | +0.15(+0.46%) |
Apr 17, 2024 | 33.70 | 33.70 | 33.29 | 33.60 | 210,129 | -0.07(-0.21%) |
Apr 16, 2024 | 33.36 | 33.76 | 33.25 | 33.67 | 208,502 | +0.03(+0.10%) |
Apr 15, 2024 | 34.20 | 34.20 | 33.64 | 33.64 | 37,337 | -0.41(-1.20%) |
Apr 12, 2024 | 34.35 | 34.35 | 34.00 | 34.05 | 39,776 | -0.67(-1.93%) |
Apr 11, 2024 | 34.37 | 34.72 | 34.25 | 34.72 | 211,794 | +0.19(+0.55%) |
Apr 10, 2024 | 34.81 | 34.81 | 34.53 | 34.53 | 118,084 | -0.51(-1.46%) |
Apr 09, 2024 | 34.95 | 35.05 | 34.95 | 35.04 | 17,954 | +0.12(+0.34%) |
Apr 08, 2024 | 34.65 | 34.92 | 34.65 | 34.92 | 25,807 | +0.38(+1.09%) |
Apr 05, 2024 | 34.61 | 34.61 | 34.54 | 34.54 | 55,347 | -0.28(-0.80%) |
Apr 04, 2024 | 35.07 | 35.15 | 34.82 | 34.82 | 18,411 | +0.14(+0.40%) |
Apr 03, 2024 | 34.50 | 34.74 | 34.50 | 34.68 | 228,844 | +0.14(+0.40%) |
Apr 02, 2024 | 34.50 | 35.41 | 34.50 | 34.54 | 13,011 | -0.23(-0.66%) |