Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 44.10 | 44.51 | 44.06 | 44.21 | 475,055 | -0.12(-0.27%) |
May 21, 2024 | 44.67 | 45.03 | 43.98 | 44.33 | 591,275 | -0.54(-1.20%) |
May 20, 2024 | 44.76 | 45.82 | 44.72 | 44.87 | 520,195 | +0.14(+0.31%) |
May 17, 2024 | 44.09 | 45.11 | 43.99 | 44.73 | 963,512 | +0.57(+1.28%) |
May 16, 2024 | 43.84 | 44.41 | 43.75 | 44.16 | 697,042 | +0.24(+0.54%) |
May 15, 2024 | 43.52 | 44.20 | 43.27 | 43.92 | 509,423 | +0.53(+1.21%) |
May 14, 2024 | 43.34 | 43.77 | 42.83 | 43.39 | 613,359 | +0.38(+0.88%) |
May 13, 2024 | 43.88 | 44.18 | 42.88 | 43.02 | 598,457 | -0.42(-0.96%) |
May 10, 2024 | 42.96 | 43.44 | 42.73 | 43.43 | 441,280 | +0.74(+1.72%) |
May 09, 2024 | 42.40 | 43.09 | 42.40 | 42.70 | 573,392 | +0.25(+0.59%) |
May 08, 2024 | 42.05 | 42.76 | 41.93 | 42.45 | 675,159 | +0.15(+0.35%) |
May 07, 2024 | 42.17 | 42.63 | 42.05 | 42.30 | 538,933 | +0.23(+0.54%) |
May 06, 2024 | 41.09 | 42.57 | 40.93 | 42.07 | 819,948 | +1.22(+2.99%) |
May 03, 2024 | 41.66 | 41.76 | 40.40 | 40.85 | 723,213 | -0.22(-0.53%) |
May 02, 2024 | 40.77 | 41.89 | 40.73 | 41.07 | 732,488 | +0.56(+1.37%) |
May 01, 2024 | 38.78 | 40.78 | 38.78 | 40.51 | 841,438 | +1.73(+4.46%) |
Apr 30, 2024 | 39.96 | 40.62 | 38.64 | 38.78 | 717,241 | -1.57(-3.89%) |
Apr 29, 2024 | 38.58 | 40.80 | 38.41 | 40.35 | 914,657 | +1.72(+4.45%) |
Apr 26, 2024 | 38.39 | 38.92 | 38.01 | 38.63 | 438,705 | +0.53(+1.38%) |
Apr 25, 2024 | 39.10 | 39.10 | 37.34 | 38.10 | 795,613 | -0.41(-1.06%) |
Apr 24, 2024 | 38.16 | 39.18 | 38.16 | 38.51 | 738,418 | -0.14(-0.36%) |
Apr 23, 2024 | 38.17 | 39.19 | 38.17 | 38.65 | 505,723 | +0.18(+0.47%) |
Apr 22, 2024 | 37.18 | 38.67 | 36.82 | 38.47 | 439,048 | +1.22(+3.28%) |
Apr 19, 2024 | 36.98 | 37.98 | 36.94 | 37.25 | 506,744 | +0.19(+0.51%) |
Apr 18, 2024 | 36.38 | 37.71 | 36.21 | 37.06 | 556,372 | +0.83(+2.28%) |
Apr 17, 2024 | 36.44 | 36.79 | 36.03 | 36.24 | 455,461 | -0.06(-0.16%) |
Apr 16, 2024 | 36.03 | 36.76 | 35.90 | 36.29 | 531,262 | +0.07(+0.19%) |
Apr 15, 2024 | 37.35 | 37.50 | 36.10 | 36.23 | 726,860 | -1.02(-2.75%) |
Apr 12, 2024 | 37.47 | 37.66 | 36.80 | 37.25 | 409,538 | -0.14(-0.37%) |
Apr 11, 2024 | 38.62 | 38.80 | 37.26 | 37.39 | 558,408 | -1.15(-2.99%) |
Apr 10, 2024 | 39.11 | 39.78 | 38.44 | 38.54 | 745,326 | -1.31(-3.29%) |
Apr 09, 2024 | 38.69 | 39.89 | 38.67 | 39.85 | 765,672 | +1.52(+3.97%) |
Apr 08, 2024 | 37.76 | 38.33 | 37.76 | 38.33 | 467,253 | +0.85(+2.25%) |
Apr 05, 2024 | 37.77 | 38.14 | 37.37 | 37.49 | 564,192 | -0.41(-1.08%) |
Apr 04, 2024 | 39.36 | 39.75 | 37.82 | 37.90 | 381,570 | -1.15(-2.95%) |
Apr 03, 2024 | 39.03 | 39.45 | 38.79 | 39.05 | 289,965 | -0.17(-0.43%) |
Apr 02, 2024 | 39.07 | 39.33 | 38.44 | 39.22 | 537,434 | -0.13(-0.33%) |
Apr 01, 2024 | 38.40 | 39.46 | 37.93 | 39.35 | 569,660 | +1.13(+2.97%) |
Mar 28, 2024 | 37.79 | 38.56 | 37.79 | 38.21 | 396,249 | +0.56(+1.48%) |
Mar 27, 2024 | 37.61 | 38.00 | 37.60 | 37.66 | 404,136 | +0.22(+0.58%) |
Mar 26, 2024 | 37.49 | 37.79 | 37.25 | 37.44 | 238,586 | +0.05(+0.13%) |
Mar 25, 2024 | 37.35 | 37.84 | 37.21 | 37.39 | 274,790 | -0.21(-0.56%) |
Mar 22, 2024 | 37.67 | 37.89 | 37.36 | 37.60 | 313,507 | -0.40(-1.05%) |
Mar 21, 2024 | 36.94 | 38.02 | 36.77 | 38.00 | 510,966 | +1.05(+2.85%) |
Mar 20, 2024 | 36.22 | 37.12 | 36.08 | 36.94 | 355,005 | +0.65(+1.78%) |
Mar 19, 2024 | 36.55 | 36.85 | 36.08 | 36.29 | 462,230 | -0.31(-0.84%) |
Mar 18, 2024 | 37.13 | 37.40 | 36.03 | 36.60 | 1,004,258 | +0.52(+1.43%) |
Mar 15, 2024 | 36.75 | 37.36 | 35.64 | 36.09 | 9,216,919 | -0.54(-1.47%) |
Mar 14, 2024 | 37.19 | 37.69 | 36.25 | 36.62 | 1,046,724 | -0.88(-2.36%) |
Mar 13, 2024 | 36.20 | 37.79 | 36.20 | 37.51 | 1,908,750 | +1.42(+3.94%) |
Mar 12, 2024 | 35.80 | 36.71 | 35.69 | 36.09 | 882,669 | +0.39(+1.09%) |
Mar 11, 2024 | 35.85 | 36.76 | 34.48 | 35.70 | 1,053,698 | +1.79(+5.28%) |
Mar 08, 2024 | 34.25 | 35.02 | 33.72 | 33.91 | 565,097 | -0.08(-0.23%) |
Mar 07, 2024 | 34.78 | 35.70 | 33.64 | 33.99 | 937,201 | -0.80(-2.29%) |
Mar 06, 2024 | 34.26 | 34.92 | 34.06 | 34.78 | 603,989 | +0.70(+2.04%) |
Mar 05, 2024 | 34.43 | 35.13 | 34.08 | 34.09 | 523,960 | -0.59(-1.69%) |
Mar 04, 2024 | 35.25 | 35.37 | 34.29 | 34.67 | 656,882 | -0.48(-1.36%) |