Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.07 | 38.25 | 36.97 | 37.35 | 906,630 | -0.80(-2.10%) |
May 16, 2024 | 38.23 | 38.48 | 37.82 | 38.15 | 853,667 | +0.56(+1.49%) |
May 15, 2024 | 38.00 | 38.27 | 37.50 | 37.59 | 564,021 | +0.03(+0.08%) |
May 14, 2024 | 38.16 | 38.62 | 37.48 | 37.56 | 519,581 | -0.09(-0.24%) |
May 13, 2024 | 37.50 | 37.85 | 37.08 | 37.65 | 698,085 | +0.45(+1.21%) |
May 10, 2024 | 37.08 | 37.30 | 36.93 | 37.20 | 567,884 | +0.21(+0.57%) |
May 09, 2024 | 37.00 | 37.16 | 36.72 | 36.99 | 680,384 | +0.13(+0.35%) |
May 08, 2024 | 36.32 | 37.04 | 36.19 | 36.86 | 648,479 | +0.33(+0.90%) |
May 07, 2024 | 36.93 | 37.28 | 36.48 | 36.53 | 1,285,663 | -0.41(-1.11%) |
May 06, 2024 | 36.57 | 37.11 | 36.42 | 36.94 | 864,032 | +0.63(+1.74%) |
May 03, 2024 | 36.12 | 36.86 | 35.98 | 36.31 | 974,407 | +0.57(+1.59%) |
May 02, 2024 | 35.60 | 35.97 | 35.45 | 35.74 | 777,507 | +0.57(+1.62%) |
May 01, 2024 | 33.12 | 35.92 | 33.12 | 35.17 | 2,109,166 | +0.97(+2.84%) |
Apr 30, 2024 | 34.61 | 34.62 | 33.97 | 34.20 | 859,812 | -0.52(-1.50%) |
Apr 29, 2024 | 34.74 | 35.22 | 34.56 | 34.72 | 582,789 | -0.02(-0.06%) |
Apr 26, 2024 | 34.88 | 35.35 | 34.57 | 34.74 | 561,027 | -0.34(-0.97%) |
Apr 25, 2024 | 35.29 | 35.39 | 34.90 | 35.08 | 556,093 | -0.31(-0.88%) |
Apr 24, 2024 | 35.44 | 35.65 | 34.94 | 35.39 | 711,814 | -0.30(-0.84%) |
Apr 23, 2024 | 35.35 | 36.01 | 35.35 | 35.69 | 573,800 | +0.35(+0.99%) |
Apr 22, 2024 | 36.18 | 36.23 | 35.31 | 35.34 | 507,139 | -0.52(-1.45%) |
Apr 19, 2024 | 35.18 | 35.88 | 35.06 | 35.86 | 767,181 | +0.60(+1.70%) |
Apr 18, 2024 | 35.58 | 35.60 | 34.95 | 35.26 | 737,123 | -0.13(-0.37%) |
Apr 17, 2024 | 34.95 | 35.71 | 34.67 | 35.39 | 914,174 | -0.75(-2.08%) |
Apr 16, 2024 | 36.00 | 36.45 | 35.76 | 36.14 | 652,726 | -0.01(-0.03%) |
Apr 15, 2024 | 36.50 | 36.60 | 35.96 | 36.15 | 479,045 | -0.37(-1.01%) |
Apr 12, 2024 | 36.61 | 36.65 | 36.19 | 36.52 | 503,351 | -0.31(-0.84%) |
Apr 11, 2024 | 36.91 | 37.29 | 36.81 | 36.83 | 536,918 | +0.07(+0.19%) |
Apr 10, 2024 | 37.56 | 37.57 | 36.46 | 36.76 | 497,536 | -1.62(-4.23%) |
Apr 09, 2024 | 38.15 | 38.50 | 38.08 | 38.38 | 314,299 | +0.44(+1.16%) |
Apr 08, 2024 | 37.78 | 38.35 | 37.78 | 37.95 | 397,046 | -0.04(-0.10%) |
Apr 05, 2024 | 37.83 | 38.11 | 37.73 | 37.99 | 265,925 | +0.12(+0.32%) |
Apr 04, 2024 | 38.24 | 38.68 | 37.71 | 37.87 | 448,249 | -0.30(-0.78%) |
Apr 03, 2024 | 37.70 | 38.29 | 37.70 | 38.16 | 288,694 | +0.28(+0.74%) |
Apr 02, 2024 | 37.99 | 38.54 | 37.62 | 37.89 | 539,651 | -0.53(-1.37%) |