Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.00 | 34.73 | 33.90 | 34.37 | 336,294 | +0.41(+1.21%) |
May 16, 2024 | 33.98 | 34.16 | 33.81 | 33.96 | 280,457 | -0.17(-0.50%) |
May 15, 2024 | 34.14 | 34.26 | 33.78 | 34.13 | 245,157 | +0.35(+1.04%) |
May 14, 2024 | 33.96 | 33.96 | 33.51 | 33.78 | 224,443 | +0.40(+1.20%) |
May 13, 2024 | 34.10 | 34.23 | 33.36 | 33.38 | 297,507 | -0.41(-1.21%) |
May 10, 2024 | 34.12 | 34.28 | 33.62 | 33.79 | 218,866 | -0.34(-1.00%) |
May 09, 2024 | 33.90 | 34.24 | 33.80 | 34.13 | 259,985 | +0.34(+1.01%) |
May 08, 2024 | 33.32 | 34.02 | 33.28 | 33.79 | 210,424 | +0.08(+0.24%) |
May 07, 2024 | 33.65 | 34.26 | 33.65 | 33.71 | 344,679 | +0.08(+0.24%) |
May 06, 2024 | 33.75 | 33.97 | 33.43 | 33.63 | 364,437 | +0.15(+0.45%) |
May 03, 2024 | 33.72 | 33.98 | 33.47 | 33.48 | 300,971 | +0.14(+0.42%) |
May 02, 2024 | 33.01 | 33.47 | 32.85 | 33.34 | 318,571 | +0.72(+2.21%) |
May 01, 2024 | 32.26 | 33.38 | 32.12 | 32.62 | 354,754 | +0.85(+2.68%) |
Apr 30, 2024 | 32.22 | 32.55 | 31.74 | 31.77 | 275,191 | -0.80(-2.46%) |
Apr 29, 2024 | 32.31 | 32.78 | 32.27 | 32.57 | 499,779 | +0.29(+0.90%) |
Apr 26, 2024 | 32.46 | 32.76 | 32.20 | 32.28 | 244,833 | -0.20(-0.62%) |
Apr 25, 2024 | 32.91 | 33.35 | 32.12 | 32.48 | 439,227 | -0.63(-1.90%) |
Apr 24, 2024 | 32.10 | 33.20 | 31.91 | 33.11 | 590,021 | +0.23(+0.70%) |
Apr 23, 2024 | 32.05 | 33.62 | 31.53 | 32.88 | 703,237 | -0.69(-2.06%) |
Apr 22, 2024 | 33.24 | 33.95 | 33.00 | 33.57 | 304,125 | +0.35(+1.05%) |
Apr 19, 2024 | 32.13 | 33.28 | 32.12 | 33.22 | 513,300 | +1.04(+3.23%) |
Apr 18, 2024 | 31.92 | 32.56 | 31.86 | 32.18 | 446,674 | +0.36(+1.13%) |
Apr 17, 2024 | 32.09 | 32.33 | 31.77 | 31.82 | 1,652,383 | +0.02(+0.06%) |
Apr 16, 2024 | 31.50 | 31.88 | 31.50 | 31.80 | 454,578 | -0.08(-0.25%) |
Apr 15, 2024 | 32.15 | 32.54 | 31.60 | 31.88 | 273,435 | -0.18(-0.56%) |
Apr 12, 2024 | 32.01 | 32.33 | 31.83 | 32.06 | 380,791 | -0.29(-0.90%) |
Apr 11, 2024 | 32.74 | 32.74 | 31.97 | 32.35 | 339,741 | -0.11(-0.34%) |
Apr 10, 2024 | 33.15 | 33.36 | 32.01 | 32.46 | 494,101 | -1.71(-5.00%) |
Apr 09, 2024 | 34.07 | 34.50 | 33.86 | 34.17 | 310,280 | +0.17(+0.50%) |
Apr 08, 2024 | 33.77 | 34.15 | 33.62 | 34.00 | 339,008 | +0.53(+1.58%) |
Apr 05, 2024 | 32.93 | 33.63 | 32.92 | 33.47 | 308,753 | +0.27(+0.81%) |
Apr 04, 2024 | 33.79 | 34.05 | 33.17 | 33.20 | 434,386 | +0.15(+0.45%) |
Apr 03, 2024 | 33.35 | 33.90 | 32.88 | 33.05 | 537,756 | -0.68(-2.02%) |
Apr 02, 2024 | 34.27 | 34.45 | 33.59 | 33.73 | 3,636,218 | -1.10(-3.16%) |
Apr 01, 2024 | 35.33 | 35.57 | 34.62 | 34.83 | 1,670,157 | -0.48(-1.36%) |
Mar 28, 2024 | 35.43 | 35.69 | 35.67 | 35.31 | 703,815 | -0.22(-0.62%) |
Mar 27, 2024 | 34.24 | 35.59 | 34.24 | 35.53 | 289,970 | +1.48(+4.35%) |
Mar 26, 2024 | 35.00 | 35.13 | 34.03 | 34.05 | 272,991 | -0.60(-1.73%) |
Mar 25, 2024 | 34.81 | 35.23 | 34.64 | 34.65 | 185,360 | -0.08(-0.23%) |
Mar 22, 2024 | 35.12 | 35.12 | 34.42 | 34.73 | 310,195 | -0.33(-0.94%) |
Mar 21, 2024 | 34.54 | 35.24 | 34.54 | 35.06 | 303,339 | +0.54(+1.56%) |
Mar 20, 2024 | 33.07 | 34.97 | 33.05 | 34.52 | 352,809 | +1.33(+4.01%) |
Mar 19, 2024 | 33.12 | 33.68 | 33.12 | 33.19 | 297,960 | -0.11(-0.33%) |
Mar 18, 2024 | 33.59 | 33.73 | 33.18 | 33.30 | 272,700 | -0.35(-1.04%) |
Mar 15, 2024 | 32.99 | 33.84 | 32.99 | 33.65 | 725,749 | +0.55(+1.66%) |
Mar 14, 2024 | 33.78 | 33.85 | 32.80 | 33.10 | 297,954 | -0.84(-2.47%) |
Mar 13, 2024 | 34.18 | 34.80 | 33.80 | 33.94 | 253,856 | -0.38(-1.11%) |
Mar 12, 2024 | 34.73 | 34.92 | 34.15 | 34.32 | 256,341 | -0.48(-1.38%) |
Mar 11, 2024 | 34.73 | 35.20 | 34.57 | 34.80 | 453,948 | -0.25(-0.71%) |
Mar 08, 2024 | 35.26 | 35.28 | 34.82 | 35.05 | 298,114 | +0.38(+1.10%) |
Mar 07, 2024 | 34.66 | 35.14 | 34.41 | 34.67 | 264,089 | +0.46(+1.34%) |
Mar 06, 2024 | 34.25 | 34.85 | 33.48 | 34.21 | 293,791 | +0.01(+0.03%) |
Mar 05, 2024 | 32.67 | 34.24 | 32.67 | 34.20 | 349,301 | +1.41(+4.30%) |
Mar 04, 2024 | 33.25 | 33.86 | 32.71 | 32.79 | 228,391 | -0.35(-1.06%) |