Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 30.13 | 30.25 | 29.11 | 29.51 | 1,417,026 | -0.30(-1.01%) |
May 14, 2024 | 29.97 | 30.67 | 29.48 | 29.81 | 979,486 | +0.06(+0.20%) |
May 13, 2024 | 29.85 | 31.14 | 29.43 | 29.75 | 1,630,433 | +0.20(+0.68%) |
May 10, 2024 | 30.00 | 30.30 | 29.09 | 29.55 | 1,510,711 | -0.39(-1.30%) |
May 09, 2024 | 30.00 | 30.49 | 29.80 | 29.94 | 1,502,178 | +0.08(+0.27%) |
May 08, 2024 | 31.84 | 31.98 | 29.72 | 29.86 | 3,287,157 | -2.83(-8.66%) |
May 07, 2024 | 32.50 | 32.89 | 32.10 | 32.69 | 1,088,366 | -0.09(-0.27%) |
May 06, 2024 | 32.00 | 32.78 | 31.50 | 32.78 | 1,229,538 | +0.86(+2.69%) |
May 03, 2024 | 33.02 | 33.12 | 31.76 | 31.92 | 1,394,294 | -0.47(-1.45%) |
May 02, 2024 | 33.66 | 33.66 | 32.16 | 32.39 | 892,046 | -0.71(-2.15%) |
May 01, 2024 | 33.63 | 34.20 | 32.80 | 33.10 | 701,707 | -0.43(-1.28%) |
Apr 30, 2024 | 33.30 | 33.80 | 32.97 | 33.53 | 639,521 | -0.10(-0.30%) |
Apr 29, 2024 | 34.08 | 34.57 | 33.37 | 33.63 | 892,434 | +0.02(+0.06%) |
Apr 26, 2024 | 33.24 | 34.22 | 32.96 | 33.61 | 696,946 | +0.80(+2.44%) |
Apr 25, 2024 | 32.64 | 33.12 | 32.10 | 32.81 | 601,163 | -0.72(-2.15%) |
Apr 24, 2024 | 34.18 | 34.28 | 33.11 | 33.53 | 581,715 | -0.40(-1.18%) |
Apr 23, 2024 | 32.81 | 34.30 | 32.77 | 33.93 | 759,496 | +1.25(+3.82%) |
Apr 22, 2024 | 33.53 | 33.70 | 32.44 | 32.68 | 745,325 | -0.32(-0.97%) |
Apr 19, 2024 | 33.98 | 34.03 | 32.68 | 33.00 | 1,194,421 | -0.69(-2.05%) |
Apr 18, 2024 | 33.66 | 34.68 | 33.21 | 33.69 | 779,326 | +0.26(+0.78%) |
Apr 17, 2024 | 34.15 | 34.76 | 33.36 | 33.43 | 913,823 | -0.52(-1.53%) |
Apr 16, 2024 | 33.22 | 34.08 | 32.70 | 33.95 | 960,200 | +0.69(+2.07%) |
Apr 15, 2024 | 34.46 | 34.46 | 33.05 | 33.26 | 942,350 | -1.17(-3.40%) |
Apr 12, 2024 | 35.21 | 35.50 | 34.41 | 34.43 | 636,032 | -1.33(-3.72%) |
Apr 11, 2024 | 35.38 | 36.08 | 34.85 | 35.76 | 1,537,577 | +0.55(+1.56%) |
Apr 10, 2024 | 35.33 | 35.90 | 34.52 | 35.21 | 1,077,607 | -1.30(-3.56%) |
Apr 09, 2024 | 36.91 | 37.20 | 36.38 | 36.51 | 1,050,856 | +0.13(+0.36%) |
Apr 08, 2024 | 34.08 | 36.75 | 33.99 | 36.38 | 2,498,287 | +2.55(+7.54%) |
Apr 05, 2024 | 33.98 | 34.25 | 33.39 | 33.83 | 1,282,180 | -0.29(-0.85%) |
Apr 04, 2024 | 35.29 | 35.57 | 34.05 | 34.12 | 1,321,590 | -0.56(-1.61%) |
Apr 03, 2024 | 35.20 | 35.62 | 34.46 | 34.68 | 961,498 | -0.99(-2.78%) |
Apr 02, 2024 | 35.46 | 36.37 | 34.90 | 35.67 | 1,193,707 | -0.63(-1.74%) |