Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 38.32 | 38.41 | 37.60 | 37.70 | 561,357 | -0.62(-1.62%) |
May 15, 2024 | 38.66 | 39.00 | 38.22 | 38.32 | 664,867 | -0.18(-0.47%) |
May 14, 2024 | 37.77 | 38.58 | 37.49 | 38.50 | 574,100 | +0.72(+1.91%) |
May 13, 2024 | 37.17 | 37.92 | 36.96 | 37.78 | 577,768 | +0.65(+1.75%) |
May 10, 2024 | 37.42 | 37.55 | 36.88 | 37.13 | 595,232 | -0.35(-0.93%) |
May 09, 2024 | 37.20 | 37.82 | 37.15 | 37.48 | 632,133 | +0.37(+1.00%) |
May 08, 2024 | 36.63 | 37.40 | 36.50 | 37.11 | 625,071 | +0.56(+1.53%) |
May 07, 2024 | 36.75 | 36.94 | 36.45 | 36.55 | 651,608 | -0.10(-0.27%) |
May 06, 2024 | 36.83 | 36.99 | 35.81 | 36.65 | 855,130 | +0.37(+1.02%) |
May 03, 2024 | 35.97 | 36.76 | 35.97 | 36.28 | 910,096 | +0.33(+0.92%) |
May 02, 2024 | 35.31 | 36.44 | 33.67 | 35.95 | 1,414,179 | +0.58(+1.64%) |
May 01, 2024 | 35.93 | 36.09 | 35.35 | 35.37 | 886,824 | -0.65(-1.80%) |
Apr 30, 2024 | 36.14 | 36.18 | 35.81 | 36.02 | 910,968 | -0.12(-0.33%) |
Apr 29, 2024 | 35.85 | 36.25 | 35.60 | 36.14 | 552,379 | +0.38(+1.06%) |
Apr 26, 2024 | 35.86 | 36.06 | 35.65 | 35.76 | 318,860 | -0.12(-0.33%) |
Apr 25, 2024 | 35.84 | 35.91 | 35.29 | 35.88 | 547,455 | -0.12(-0.33%) |
Apr 24, 2024 | 35.72 | 36.12 | 35.63 | 36.00 | 411,969 | +0.28(+0.78%) |
Apr 23, 2024 | 35.94 | 36.18 | 35.68 | 35.72 | 493,943 | -0.27(-0.75%) |
Apr 22, 2024 | 36.02 | 36.47 | 35.80 | 35.99 | 579,953 | +0.22(+0.62%) |
Apr 19, 2024 | 35.56 | 35.91 | 35.56 | 35.77 | 542,398 | +0.22(+0.62%) |
Apr 18, 2024 | 35.25 | 35.84 | 35.25 | 35.55 | 511,687 | +0.27(+0.77%) |
Apr 17, 2024 | 35.71 | 35.82 | 35.02 | 35.28 | 598,326 | -0.29(-0.82%) |
Apr 16, 2024 | 35.04 | 35.61 | 35.00 | 35.57 | 557,237 | +0.14(+0.40%) |
Apr 15, 2024 | 35.45 | 35.92 | 35.36 | 35.43 | 658,972 | +0.29(+0.83%) |
Apr 12, 2024 | 36.00 | 36.15 | 35.02 | 35.14 | 522,377 | -0.86(-2.39%) |
Apr 11, 2024 | 35.24 | 36.05 | 35.23 | 36.00 | 617,043 | +0.81(+2.30%) |
Apr 10, 2024 | 35.16 | 35.27 | 34.92 | 35.19 | 402,436 | -0.12(-0.34%) |
Apr 09, 2024 | 35.44 | 35.61 | 35.09 | 35.31 | 564,886 | +0.06(+0.17%) |
Apr 08, 2024 | 35.12 | 35.49 | 34.99 | 35.25 | 433,262 | +0.17(+0.48%) |
Apr 05, 2024 | 34.83 | 35.10 | 34.71 | 35.08 | 466,616 | +0.26(+0.75%) |
Apr 04, 2024 | 34.67 | 35.14 | 34.59 | 34.82 | 458,010 | +0.11(+0.32%) |
Apr 03, 2024 | 35.12 | 35.27 | 34.63 | 34.71 | 1,224,155 | -0.39(-1.11%) |
Apr 02, 2024 | 34.69 | 35.40 | 34.40 | 35.10 | 907,023 | +0.59(+1.71%) |