Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 39.13 | 39.18 | 37.23 | 37.52 | 1,212,823 | -1.36(-3.50%) |
May 22, 2024 | 39.22 | 39.44 | 38.53 | 38.88 | 882,256 | -0.60(-1.52%) |
May 21, 2024 | 39.28 | 39.62 | 39.20 | 39.48 | 444,974 | -0.15(-0.38%) |
May 20, 2024 | 39.36 | 39.93 | 39.30 | 39.63 | 874,289 | +0.18(+0.46%) |
May 17, 2024 | 39.36 | 39.57 | 39.16 | 39.45 | 585,894 | +0.04(+0.10%) |
May 16, 2024 | 39.76 | 39.90 | 39.38 | 39.41 | 923,432 | -0.54(-1.35%) |
May 15, 2024 | 39.86 | 40.06 | 39.33 | 39.95 | 504,987 | +0.94(+2.41%) |
May 14, 2024 | 39.07 | 39.31 | 38.65 | 39.01 | 457,091 | +0.83(+2.17%) |
May 13, 2024 | 38.69 | 38.88 | 38.16 | 38.18 | 784,192 | +0.12(+0.32%) |
May 10, 2024 | 38.83 | 38.92 | 37.83 | 38.06 | 378,672 | -0.57(-1.48%) |
May 09, 2024 | 37.98 | 38.68 | 37.75 | 38.63 | 358,788 | +0.70(+1.85%) |
May 08, 2024 | 37.50 | 37.95 | 37.44 | 37.93 | 503,402 | -0.41(-1.07%) |
May 07, 2024 | 38.28 | 38.77 | 38.18 | 38.34 | 364,606 | +0.16(+0.42%) |
May 06, 2024 | 37.77 | 38.27 | 37.77 | 38.18 | 451,176 | +0.95(+2.55%) |
May 03, 2024 | 37.75 | 38.00 | 36.94 | 37.23 | 1,050,938 | +0.68(+1.86%) |
May 02, 2024 | 36.11 | 36.56 | 35.29 | 36.55 | 823,300 | +1.33(+3.78%) |
May 01, 2024 | 35.06 | 36.66 | 34.78 | 35.22 | 1,466,853 | +0.18(+0.51%) |
Apr 30, 2024 | 35.92 | 36.09 | 35.04 | 35.04 | 625,429 | -1.54(-4.21%) |
Apr 29, 2024 | 36.31 | 36.74 | 36.20 | 36.58 | 675,363 | +0.53(+1.47%) |
Apr 26, 2024 | 35.50 | 36.19 | 35.32 | 36.05 | 1,222,633 | +0.71(+2.01%) |
Apr 25, 2024 | 34.97 | 35.45 | 34.36 | 35.34 | 545,706 | -0.47(-1.31%) |
Apr 24, 2024 | 35.96 | 36.24 | 35.36 | 35.81 | 727,788 | -0.32(-0.89%) |
Apr 23, 2024 | 34.96 | 36.39 | 34.91 | 36.13 | 957,720 | +1.19(+3.41%) |
Apr 22, 2024 | 34.55 | 35.29 | 34.11 | 34.94 | 1,025,953 | +0.75(+2.19%) |
Apr 19, 2024 | 33.77 | 34.63 | 33.57 | 34.19 | 1,890,516 | +0.12(+0.35%) |
Apr 18, 2024 | 34.39 | 35.09 | 33.88 | 34.07 | 1,031,500 | -0.16(-0.47%) |
Apr 17, 2024 | 35.39 | 35.47 | 34.20 | 34.23 | 1,012,634 | -0.69(-1.98%) |
Apr 16, 2024 | 34.71 | 35.33 | 34.33 | 34.92 | 822,867 | -0.26(-0.74%) |
Apr 15, 2024 | 36.48 | 36.81 | 34.89 | 35.18 | 1,269,561 | -1.10(-3.03%) |
Apr 12, 2024 | 37.19 | 37.45 | 35.88 | 36.28 | 753,816 | -1.36(-3.61%) |
Apr 11, 2024 | 37.46 | 37.82 | 36.81 | 37.64 | 894,265 | +0.55(+1.48%) |
Apr 10, 2024 | 37.24 | 37.86 | 36.59 | 37.09 | 1,564,995 | -2.10(-5.36%) |
Apr 09, 2024 | 39.16 | 39.40 | 38.48 | 39.19 | 621,625 | +0.30(+0.77%) |
Apr 08, 2024 | 39.02 | 39.20 | 38.54 | 38.89 | 607,917 | +0.38(+0.99%) |
Apr 05, 2024 | 38.00 | 38.94 | 37.90 | 38.51 | 851,035 | +0.28(+0.73%) |
Apr 04, 2024 | 39.84 | 40.03 | 38.02 | 38.23 | 1,106,811 | -0.80(-2.05%) |
Apr 03, 2024 | 38.13 | 39.23 | 38.08 | 39.03 | 705,483 | +0.46(+1.19%) |
Apr 02, 2024 | 39.03 | 39.06 | 38.12 | 38.57 | 908,505 | -1.45(-3.62%) |
Apr 01, 2024 | 40.95 | 40.97 | 39.88 | 40.02 | 897,103 | -0.81(-1.98%) |
Mar 28, 2024 | 40.69 | 41.39 | 40.63 | 40.83 | 900,856 | +0.27(+0.67%) |
Mar 27, 2024 | 39.49 | 40.56 | 39.38 | 40.56 | 1,489,249 | +1.72(+4.43%) |
Mar 26, 2024 | 39.61 | 39.82 | 38.80 | 38.84 | 513,843 | -0.18(-0.46%) |
Mar 25, 2024 | 39.10 | 39.58 | 39.00 | 39.02 | 459,382 | +0.11(+0.28%) |
Mar 22, 2024 | 39.93 | 40.07 | 38.89 | 38.91 | 576,517 | -1.07(-2.68%) |
Mar 21, 2024 | 39.63 | 40.35 | 39.56 | 39.98 | 724,274 | +0.90(+2.30%) |
Mar 20, 2024 | 37.40 | 39.41 | 37.25 | 39.08 | 1,214,725 | +1.41(+3.74%) |
Mar 19, 2024 | 36.80 | 37.90 | 36.78 | 37.67 | 576,401 | +0.31(+0.83%) |
Mar 18, 2024 | 37.97 | 38.07 | 37.24 | 37.36 | 1,202,041 | -0.41(-1.09%) |
Mar 15, 2024 | 37.39 | 38.04 | 37.33 | 37.77 | 612,106 | +0.12(+0.32%) |
Mar 14, 2024 | 38.81 | 38.89 | 36.99 | 37.65 | 1,246,346 | -1.42(-3.63%) |
Mar 13, 2024 | 38.75 | 39.41 | 38.74 | 39.07 | 513,235 | +0.24(+0.62%) |
Mar 12, 2024 | 38.89 | 39.16 | 38.23 | 38.83 | 1,043,936 | -0.06(-0.15%) |
Mar 11, 2024 | 39.17 | 39.53 | 38.74 | 38.89 | 753,040 | -0.64(-1.62%) |
Mar 08, 2024 | 40.26 | 40.91 | 39.16 | 39.53 | 1,495,398 | -0.05(-0.13%) |
Mar 07, 2024 | 39.51 | 40.02 | 39.39 | 39.58 | 704,365 | +0.64(+1.64%) |
Mar 06, 2024 | 39.25 | 39.26 | 38.54 | 38.94 | 949,863 | +0.52(+1.35%) |
Mar 05, 2024 | 38.61 | 39.22 | 38.14 | 38.42 | 1,048,700 | -0.75(-1.91%) |
Mar 04, 2024 | 39.68 | 39.95 | 39.07 | 39.17 | 1,025,782 | -0.09(-0.23%) |