Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 38.43 | 38.55 | 38.04 | 38.16 | 7,027,127 | -0.33(-0.86%) |
May 21, 2024 | 38.43 | 38.58 | 38.34 | 38.49 | 3,621,524 | -0.03(-0.08%) |
May 20, 2024 | 38.70 | 38.79 | 38.48 | 38.52 | 4,067,252 | -0.24(-0.62%) |
May 17, 2024 | 38.82 | 38.86 | 38.62 | 38.76 | 6,152,953 | +0.00(+0.00%) |
May 16, 2024 | 38.86 | 39.01 | 38.72 | 38.76 | 7,195,636 | -0.07(-0.18%) |
May 15, 2024 | 38.81 | 38.95 | 38.67 | 38.83 | 10,082,336 | +0.65(+1.70%) |
May 14, 2024 | 38.16 | 38.37 | 37.99 | 38.18 | 9,703,844 | +0.27(+0.71%) |
May 13, 2024 | 37.97 | 38.13 | 37.70 | 37.91 | 6,846,450 | +0.10(+0.26%) |
May 10, 2024 | 38.00 | 38.02 | 37.69 | 37.81 | 6,882,858 | -0.14(-0.37%) |
May 09, 2024 | 37.51 | 37.98 | 37.50 | 37.95 | 8,914,569 | +0.88(+2.37%) |
May 08, 2024 | 37.21 | 37.23 | 36.98 | 37.07 | 8,171,471 | -0.35(-0.94%) |
May 07, 2024 | 37.31 | 37.51 | 37.17 | 37.42 | 13,275,170 | +0.39(+1.05%) |
May 06, 2024 | 37.27 | 37.33 | 36.85 | 37.03 | 9,738,936 | +0.01(+0.03%) |
May 03, 2024 | 37.33 | 37.58 | 36.93 | 37.02 | 11,887,709 | +0.29(+0.79%) |
May 02, 2024 | 36.58 | 36.78 | 36.14 | 36.73 | 13,264,252 | +0.52(+1.44%) |
May 01, 2024 | 36.18 | 36.86 | 36.08 | 36.21 | 15,601,337 | +0.02(+0.06%) |
Apr 30, 2024 | 36.56 | 36.77 | 36.17 | 36.19 | 9,796,057 | -0.68(-1.84%) |
Apr 29, 2024 | 36.65 | 36.96 | 36.63 | 36.87 | 7,032,284 | +0.41(+1.12%) |
Apr 26, 2024 | 36.45 | 36.83 | 36.39 | 36.46 | 6,950,872 | +0.03(+0.08%) |
Apr 25, 2024 | 36.31 | 36.51 | 36.02 | 36.43 | 8,374,327 | -0.21(-0.57%) |
Apr 24, 2024 | 36.33 | 36.71 | 36.15 | 36.64 | 10,758,609 | +0.14(+0.38%) |
Apr 23, 2024 | 36.26 | 36.62 | 36.17 | 36.50 | 10,804,831 | +0.33(+0.91%) |
Apr 22, 2024 | 36.03 | 36.26 | 35.79 | 36.17 | 7,762,763 | +0.29(+0.81%) |
Apr 19, 2024 | 35.90 | 36.05 | 35.74 | 35.88 | 10,629,106 | +0.14(+0.39%) |
Apr 18, 2024 | 35.89 | 35.95 | 35.57 | 35.74 | 10,327,603 | +0.01(+0.03%) |
Apr 17, 2024 | 35.93 | 36.10 | 35.73 | 35.73 | 11,722,432 | -0.30(-0.83%) |
Apr 16, 2024 | 36.46 | 36.51 | 35.91 | 36.03 | 11,776,161 | -0.56(-1.53%) |
Apr 15, 2024 | 37.47 | 37.53 | 36.34 | 36.59 | 7,757,079 | -0.65(-1.75%) |
Apr 12, 2024 | 37.49 | 37.50 | 37.09 | 37.24 | 9,246,182 | -0.39(-1.04%) |
Apr 11, 2024 | 37.84 | 37.91 | 37.30 | 37.63 | 9,441,766 | +0.04(+0.11%) |
Apr 10, 2024 | 38.18 | 38.18 | 37.34 | 37.59 | 14,865,686 | -1.61(-4.11%) |
Apr 09, 2024 | 38.90 | 39.21 | 38.77 | 39.20 | 7,566,067 | +0.49(+1.27%) |
Apr 08, 2024 | 38.49 | 38.74 | 38.41 | 38.71 | 5,588,557 | +0.33(+0.86%) |
Apr 05, 2024 | 38.03 | 38.47 | 37.95 | 38.38 | 6,055,732 | +0.25(+0.66%) |
Apr 04, 2024 | 38.81 | 38.96 | 38.02 | 38.13 | 6,666,598 | -0.30(-0.78%) |
Apr 03, 2024 | 38.37 | 38.51 | 38.17 | 38.43 | 5,391,896 | +0.02(+0.05%) |
Apr 02, 2024 | 38.60 | 38.60 | 38.28 | 38.41 | 7,393,510 | -0.43(-1.11%) |
Apr 01, 2024 | 39.61 | 39.62 | 38.79 | 38.84 | 8,064,364 | -0.69(-1.75%) |
Mar 28, 2024 | 39.37 | 39.59 | 39.37 | 39.53 | 5,695,560 | +0.25(+0.64%) |
Mar 27, 2024 | 38.73 | 39.28 | 38.62 | 39.28 | 6,710,612 | +0.97(+2.53%) |
Mar 26, 2024 | 38.50 | 38.56 | 38.28 | 38.31 | 6,160,341 | -0.16(-0.42%) |
Mar 25, 2024 | 38.67 | 38.79 | 38.44 | 38.47 | 5,661,069 | -0.15(-0.39%) |
Mar 22, 2024 | 39.08 | 39.17 | 38.58 | 38.62 | 4,402,504 | -0.46(-1.18%) |
Mar 21, 2024 | 39.10 | 39.30 | 38.84 | 39.08 | 6,263,547 | +0.15(+0.39%) |
Mar 20, 2024 | 38.44 | 39.02 | 38.31 | 38.93 | 8,678,342 | +0.16(+0.41%) |
Mar 19, 2024 | 38.79 | 38.91 | 38.51 | 38.77 | 5,255,149 | +0.00(+0.00%) |
Mar 18, 2024 | 38.84 | 39.01 | 38.71 | 38.77 | 4,970,965 | -0.01(-0.02%) |
Mar 15, 2024 | 38.42 | 38.86 | 38.42 | 38.78 | 9,705,102 | -0.02(-0.05%) |
Mar 14, 2024 | 39.16 | 39.27 | 38.43 | 38.80 | 10,513,929 | -0.56(-1.41%) |
Mar 13, 2024 | 39.53 | 39.74 | 39.22 | 39.35 | 6,287,573 | -0.25(-0.63%) |
Mar 12, 2024 | 39.60 | 39.75 | 39.25 | 39.60 | 5,707,218 | -0.10(-0.25%) |
Mar 11, 2024 | 39.76 | 40.06 | 39.51 | 39.70 | 4,625,852 | -0.20(-0.50%) |
Mar 08, 2024 | 39.72 | 39.99 | 39.66 | 39.90 | 7,602,561 | +0.47(+1.18%) |
Mar 07, 2024 | 39.65 | 39.73 | 39.21 | 39.43 | 5,111,215 | +0.00(+0.00%) |
Mar 06, 2024 | 39.47 | 39.57 | 39.22 | 39.43 | 5,520,551 | +0.22(+0.56%) |
Mar 05, 2024 | 39.56 | 39.82 | 39.05 | 39.21 | 6,959,169 | -0.51(-1.28%) |
Mar 04, 2024 | 39.18 | 39.75 | 38.92 | 39.72 | 8,756,758 | +0.45(+1.14%) |