Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 34.33 | 34.55 | 34.27 | 34.53 | 594,805 | +0.23(+0.67%) |
May 17, 2024 | 34.27 | 34.40 | 34.13 | 34.30 | 437,819 | -0.07(-0.20%) |
May 16, 2024 | 34.50 | 34.54 | 34.31 | 34.37 | 551,844 | -0.09(-0.26%) |
May 15, 2024 | 34.03 | 34.50 | 33.92 | 34.46 | 1,031,682 | +0.65(+1.92%) |
May 14, 2024 | 33.51 | 33.83 | 33.51 | 33.81 | 458,111 | +0.22(+0.65%) |
May 13, 2024 | 33.60 | 33.65 | 33.47 | 33.59 | 396,982 | +0.20(+0.60%) |
May 10, 2024 | 33.54 | 33.60 | 33.28 | 33.39 | 407,905 | +0.03(+0.09%) |
May 09, 2024 | 33.32 | 33.43 | 33.20 | 33.36 | 346,666 | +0.01(+0.03%) |
May 08, 2024 | 33.12 | 33.39 | 33.06 | 33.35 | 576,915 | -0.20(-0.60%) |
May 07, 2024 | 33.82 | 33.82 | 33.46 | 33.55 | 413,821 | -0.10(-0.30%) |
May 06, 2024 | 33.35 | 33.65 | 33.32 | 33.65 | 612,922 | +0.51(+1.54%) |
May 03, 2024 | 33.12 | 33.24 | 32.93 | 33.14 | 432,158 | +0.43(+1.31%) |
May 02, 2024 | 32.50 | 32.74 | 32.15 | 32.71 | 368,635 | +0.74(+2.31%) |
May 01, 2024 | 32.00 | 32.60 | 31.87 | 31.97 | 317,355 | -0.12(-0.37%) |
Apr 30, 2024 | 32.58 | 32.68 | 32.06 | 32.09 | 419,143 | -0.67(-2.05%) |
Apr 29, 2024 | 32.79 | 32.79 | 32.56 | 32.76 | 263,667 | +0.11(+0.34%) |
Apr 26, 2024 | 32.60 | 32.76 | 32.40 | 32.65 | 451,336 | +0.46(+1.43%) |
Apr 25, 2024 | 31.80 | 32.25 | 31.59 | 32.19 | 465,419 | -0.27(-0.83%) |
Apr 24, 2024 | 32.67 | 32.73 | 32.23 | 32.46 | 326,905 | +0.13(+0.40%) |
Apr 23, 2024 | 31.97 | 32.40 | 31.93 | 32.33 | 473,345 | +0.55(+1.73%) |
Apr 22, 2024 | 31.66 | 31.94 | 31.42 | 31.78 | 594,361 | +0.32(+1.02%) |
Apr 19, 2024 | 32.07 | 32.08 | 31.34 | 31.46 | 789,608 | -0.79(-2.45%) |
Apr 18, 2024 | 32.54 | 32.66 | 32.18 | 32.25 | 938,884 | -0.17(-0.52%) |
Apr 17, 2024 | 32.97 | 32.97 | 32.34 | 32.42 | 880,196 | -0.37(-1.13%) |
Apr 16, 2024 | 32.73 | 32.96 | 32.57 | 32.79 | 614,115 | -0.02(-0.06%) |
Apr 15, 2024 | 33.75 | 33.75 | 32.72 | 32.81 | 1,266,972 | -0.55(-1.65%) |
Apr 12, 2024 | 33.79 | 33.79 | 33.30 | 33.36 | 721,224 | -0.79(-2.31%) |
Apr 11, 2024 | 33.87 | 34.20 | 33.63 | 34.15 | 899,603 | +0.53(+1.58%) |
Apr 10, 2024 | 33.59 | 33.74 | 33.48 | 33.62 | 684,691 | -0.41(-1.20%) |
Apr 09, 2024 | 34.13 | 34.14 | 33.65 | 34.03 | 567,562 | +0.10(+0.29%) |
Apr 08, 2024 | 34.05 | 34.08 | 33.81 | 33.93 | 384,518 | +0.02(+0.06%) |
Apr 05, 2024 | 33.72 | 34.08 | 33.59 | 33.91 | 539,450 | +0.29(+0.86%) |
Apr 04, 2024 | 34.52 | 34.52 | 33.59 | 33.62 | 854,030 | -0.46(-1.35%) |
Apr 03, 2024 | 33.82 | 34.19 | 33.70 | 34.08 | 612,200 | +0.11(+0.32%) |
Apr 02, 2024 | 33.96 | 34.00 | 33.66 | 33.97 | 612,653 | -0.20(-0.59%) |