Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.61 | 35.41 | 34.52 | 34.97 | 163,401 | +0.60(+1.75%) |
May 16, 2024 | 34.74 | 35.22 | 34.31 | 34.37 | 131,816 | -0.50(-1.43%) |
May 15, 2024 | 34.24 | 35.16 | 34.08 | 34.87 | 187,895 | +1.23(+3.66%) |
May 14, 2024 | 34.07 | 34.09 | 33.51 | 33.64 | 130,287 | -0.09(-0.27%) |
May 13, 2024 | 34.34 | 34.47 | 33.72 | 33.73 | 129,682 | -0.28(-0.82%) |
May 10, 2024 | 34.78 | 34.88 | 33.85 | 34.01 | 164,276 | -0.76(-2.19%) |
May 09, 2024 | 34.08 | 35.00 | 34.06 | 34.77 | 178,205 | +0.97(+2.87%) |
May 08, 2024 | 33.82 | 34.07 | 33.32 | 33.80 | 164,835 | -0.36(-1.05%) |
May 07, 2024 | 34.56 | 34.75 | 34.15 | 34.16 | 212,822 | -0.35(-1.01%) |
May 06, 2024 | 33.93 | 34.80 | 33.60 | 34.51 | 242,060 | +0.94(+2.80%) |
May 03, 2024 | 33.17 | 34.33 | 32.88 | 33.57 | 326,296 | +1.24(+3.84%) |
May 02, 2024 | 31.89 | 32.50 | 31.58 | 32.33 | 215,828 | +1.15(+3.69%) |
May 01, 2024 | 31.13 | 31.83 | 30.93 | 31.18 | 167,994 | +0.19(+0.61%) |
Apr 30, 2024 | 31.17 | 31.36 | 30.89 | 30.99 | 265,222 | -0.54(-1.71%) |
Apr 29, 2024 | 31.43 | 31.60 | 31.20 | 31.53 | 210,781 | +0.20(+0.64%) |
Apr 26, 2024 | 31.21 | 31.66 | 31.07 | 31.33 | 206,008 | +0.02(+0.06%) |
Apr 25, 2024 | 30.66 | 31.59 | 30.28 | 31.31 | 338,207 | +0.16(+0.51%) |
Apr 24, 2024 | 31.38 | 32.37 | 30.64 | 31.15 | 350,338 | -0.32(-1.02%) |
Apr 23, 2024 | 31.06 | 32.11 | 30.96 | 31.47 | 271,720 | +0.28(+0.90%) |
Apr 22, 2024 | 31.72 | 31.79 | 30.52 | 31.19 | 437,756 | -0.42(-1.33%) |
Apr 19, 2024 | 31.36 | 32.22 | 31.12 | 31.61 | 558,310 | +0.31(+0.99%) |
Apr 18, 2024 | 33.80 | 34.03 | 30.73 | 31.30 | 853,769 | -2.86(-8.37%) |
Apr 17, 2024 | 36.53 | 36.53 | 34.02 | 34.16 | 493,802 | -1.98(-5.48%) |
Apr 16, 2024 | 36.52 | 36.52 | 35.63 | 36.14 | 211,209 | -0.79(-2.14%) |
Apr 15, 2024 | 37.58 | 37.94 | 36.62 | 36.93 | 208,615 | -0.65(-1.73%) |
Apr 12, 2024 | 37.78 | 37.89 | 37.08 | 37.58 | 146,749 | -0.38(-1.00%) |
Apr 11, 2024 | 37.62 | 38.15 | 37.33 | 37.96 | 210,103 | +0.59(+1.58%) |
Apr 10, 2024 | 39.47 | 39.60 | 37.04 | 37.37 | 427,893 | -3.38(-8.29%) |
Apr 09, 2024 | 39.77 | 40.79 | 39.67 | 40.75 | 267,850 | +1.17(+2.96%) |
Apr 08, 2024 | 39.57 | 39.98 | 39.14 | 39.58 | 165,200 | +0.34(+0.87%) |
Apr 05, 2024 | 38.47 | 39.60 | 38.44 | 39.24 | 229,172 | +0.68(+1.76%) |
Apr 04, 2024 | 39.96 | 40.29 | 38.29 | 38.56 | 280,553 | -1.05(-2.65%) |
Apr 03, 2024 | 38.20 | 39.74 | 38.04 | 39.61 | 274,407 | +0.97(+2.51%) |
Apr 02, 2024 | 39.27 | 39.28 | 37.93 | 38.64 | 277,282 | -1.16(-2.91%) |