Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 39.34 | 39.68 | 39.23 | 39.67 | 1,046,481 | +0.26(+0.66%) |
May 16, 2024 | 39.48 | 39.52 | 39.19 | 39.41 | 1,219,690 | +0.01(+0.03%) |
May 15, 2024 | 39.72 | 39.74 | 39.20 | 39.40 | 1,136,436 | +0.18(+0.46%) |
May 14, 2024 | 39.55 | 39.66 | 39.04 | 39.22 | 974,794 | +0.04(+0.10%) |
May 13, 2024 | 39.27 | 39.78 | 39.16 | 39.18 | 1,132,405 | -0.06(-0.15%) |
May 10, 2024 | 38.85 | 39.29 | 38.73 | 39.24 | 1,377,581 | +0.46(+1.19%) |
May 09, 2024 | 38.39 | 38.98 | 38.14 | 38.78 | 1,696,748 | +0.40(+1.03%) |
May 08, 2024 | 38.15 | 38.41 | 38.09 | 38.38 | 1,044,344 | +0.02(+0.05%) |
May 07, 2024 | 38.22 | 38.52 | 37.92 | 38.36 | 1,962,105 | +0.37(+0.97%) |
May 06, 2024 | 37.65 | 38.01 | 37.27 | 38.00 | 1,132,102 | +0.52(+1.38%) |
May 03, 2024 | 38.14 | 38.55 | 37.13 | 37.48 | 1,485,527 | +0.10(+0.27%) |
May 02, 2024 | 37.10 | 37.38 | 36.73 | 37.38 | 1,548,260 | +0.47(+1.26%) |
May 01, 2024 | 36.27 | 37.25 | 36.22 | 36.91 | 1,352,382 | +0.62(+1.72%) |
Apr 30, 2024 | 35.91 | 36.55 | 35.73 | 36.29 | 1,880,144 | +0.11(+0.30%) |
Apr 29, 2024 | 36.05 | 36.34 | 36.01 | 36.18 | 1,343,574 | +0.38(+1.05%) |
Apr 26, 2024 | 36.31 | 36.35 | 35.78 | 35.80 | 1,283,532 | -0.48(-1.31%) |
Apr 25, 2024 | 36.19 | 36.48 | 35.72 | 36.28 | 1,136,923 | +0.03(+0.08%) |
Apr 24, 2024 | 35.67 | 36.37 | 35.34 | 36.25 | 3,526,093 | +0.28(+0.77%) |
Apr 23, 2024 | 35.62 | 36.42 | 35.55 | 35.97 | 2,647,599 | +0.36(+1.00%) |
Apr 22, 2024 | 35.18 | 35.83 | 34.95 | 35.62 | 1,918,346 | +0.46(+1.30%) |
Apr 19, 2024 | 34.95 | 35.42 | 34.86 | 35.16 | 3,307,492 | +0.28(+0.80%) |
Apr 18, 2024 | 34.42 | 34.95 | 34.31 | 34.88 | 1,271,455 | +0.64(+1.88%) |
Apr 17, 2024 | 33.72 | 34.27 | 33.70 | 34.24 | 1,616,610 | +0.62(+1.86%) |
Apr 16, 2024 | 34.06 | 34.20 | 33.30 | 33.61 | 1,539,023 | -0.67(-1.97%) |
Apr 15, 2024 | 34.17 | 34.48 | 33.81 | 34.29 | 1,512,036 | +0.20(+0.58%) |
Apr 12, 2024 | 34.62 | 34.70 | 34.01 | 34.09 | 1,482,586 | -0.53(-1.52%) |
Apr 11, 2024 | 34.92 | 35.15 | 34.45 | 34.61 | 2,199,445 | -0.14(-0.40%) |
Apr 10, 2024 | 35.72 | 35.72 | 34.63 | 34.75 | 2,070,043 | -1.67(-4.58%) |
Apr 09, 2024 | 36.18 | 36.49 | 35.94 | 36.42 | 1,429,204 | +0.43(+1.19%) |
Apr 08, 2024 | 35.66 | 36.04 | 35.44 | 35.99 | 1,645,685 | +0.45(+1.26%) |
Apr 05, 2024 | 36.01 | 36.01 | 35.35 | 35.55 | 1,564,891 | -0.66(-1.84%) |
Apr 04, 2024 | 36.14 | 36.27 | 35.86 | 36.21 | 1,035,173 | +0.47(+1.30%) |
Apr 03, 2024 | 35.79 | 35.95 | 35.53 | 35.74 | 997,405 | -0.30(-0.83%) |
Apr 02, 2024 | 36.28 | 36.63 | 35.91 | 36.04 | 1,273,803 | -0.44(-1.20%) |
Apr 01, 2024 | 36.91 | 36.91 | 36.12 | 36.48 | 824,351 | -0.28(-0.76%) |
Mar 28, 2024 | 36.53 | 36.83 | 36.72 | 36.76 | 1,294,138 | +0.25(+0.68%) |
Mar 27, 2024 | 35.53 | 36.53 | 35.36 | 36.51 | 1,371,161 | +1.20(+3.40%) |
Mar 26, 2024 | 36.11 | 36.13 | 35.29 | 35.31 | 1,366,428 | -0.75(-2.09%) |
Mar 25, 2024 | 36.40 | 36.53 | 36.05 | 36.06 | 1,433,543 | -0.28(-0.76%) |
Mar 22, 2024 | 36.52 | 36.58 | 36.26 | 36.34 | 1,264,794 | +0.09(+0.25%) |
Mar 21, 2024 | 36.37 | 36.70 | 36.20 | 36.25 | 1,706,918 | +0.08(+0.22%) |
Mar 20, 2024 | 35.59 | 36.20 | 35.50 | 36.17 | 1,593,920 | +0.46(+1.28%) |
Mar 19, 2024 | 35.61 | 35.82 | 35.54 | 35.71 | 1,658,124 | +0.24(+0.67%) |
Mar 18, 2024 | 35.73 | 35.81 | 35.23 | 35.48 | 1,713,386 | -0.24(-0.67%) |
Mar 15, 2024 | 35.49 | 35.90 | 35.49 | 35.71 | 5,963,713 | +0.01(+0.03%) |
Mar 14, 2024 | 35.98 | 36.05 | 35.27 | 35.70 | 2,064,863 | -0.48(-1.32%) |
Mar 13, 2024 | 35.61 | 36.28 | 35.56 | 36.18 | 2,222,521 | +0.64(+1.81%) |
Mar 12, 2024 | 35.56 | 35.87 | 35.20 | 35.54 | 3,058,410 | -0.18(-0.50%) |
Mar 11, 2024 | 35.10 | 35.76 | 35.10 | 35.71 | 1,410,958 | +0.55(+1.55%) |
Mar 08, 2024 | 35.13 | 35.50 | 35.02 | 35.17 | 1,739,265 | +0.30(+0.85%) |
Mar 07, 2024 | 34.85 | 35.03 | 34.68 | 34.87 | 1,224,132 | +0.22(+0.63%) |
Mar 06, 2024 | 34.58 | 34.86 | 34.40 | 34.65 | 1,611,815 | +0.38(+1.10%) |
Mar 05, 2024 | 35.32 | 35.56 | 34.13 | 34.28 | 1,520,222 | -0.90(-2.57%) |
Mar 04, 2024 | 34.50 | 35.27 | 34.39 | 35.18 | 1,189,104 | +0.60(+1.72%) |