Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.97 | 41.48 | 40.58 | 41.17 | 5,199,642 | +0.66(+1.63%) |
May 16, 2024 | 40.98 | 42.13 | 40.49 | 40.51 | 6,355,105 | -0.42(-1.03%) |
May 15, 2024 | 40.92 | 40.96 | 40.16 | 40.93 | 3,742,888 | +0.22(+0.54%) |
May 14, 2024 | 40.00 | 40.74 | 39.80 | 40.71 | 4,554,080 | +0.92(+2.31%) |
May 13, 2024 | 39.17 | 39.82 | 38.78 | 39.79 | 6,086,553 | +0.86(+2.21%) |
May 10, 2024 | 40.13 | 40.22 | 38.74 | 38.93 | 5,645,043 | -1.09(-2.72%) |
May 09, 2024 | 40.18 | 40.33 | 39.76 | 40.02 | 3,978,545 | +0.11(+0.28%) |
May 08, 2024 | 40.15 | 40.41 | 39.78 | 39.91 | 4,431,926 | -0.60(-1.48%) |
May 07, 2024 | 40.82 | 41.37 | 40.49 | 40.51 | 5,961,146 | -0.37(-0.91%) |
May 06, 2024 | 40.67 | 41.31 | 40.40 | 40.88 | 6,104,304 | +0.77(+1.91%) |
May 03, 2024 | 39.78 | 40.25 | 39.51 | 40.12 | 6,016,211 | +0.79(+2.00%) |
May 02, 2024 | 38.89 | 39.52 | 38.66 | 39.33 | 5,045,656 | +0.82(+2.12%) |
May 01, 2024 | 39.65 | 39.66 | 38.15 | 38.51 | 8,374,266 | -1.42(-3.57%) |
Apr 30, 2024 | 41.24 | 41.31 | 39.91 | 39.94 | 7,660,059 | -0.96(-2.34%) |
Apr 29, 2024 | 40.36 | 41.09 | 40.36 | 40.89 | 5,871,824 | +0.44(+1.08%) |
Apr 26, 2024 | 40.05 | 40.57 | 39.40 | 40.45 | 7,087,111 | +0.20(+0.50%) |
Apr 25, 2024 | 39.25 | 40.88 | 39.06 | 40.25 | 9,415,967 | +0.98(+2.49%) |
Apr 24, 2024 | 38.43 | 39.70 | 37.73 | 39.28 | 11,779,631 | +1.44(+3.82%) |
Apr 23, 2024 | 37.65 | 38.38 | 37.41 | 37.83 | 7,669,644 | +0.01(+0.03%) |
Apr 22, 2024 | 36.35 | 38.00 | 37.82 | 10,572,143 | +1.31(+3.60%) | |
Apr 19, 2024 | 35.86 | 36.55 | 35.77 | 36.51 | 4,976,590 | +0.43(+1.19%) |
Apr 18, 2024 | 36.06 | 36.64 | 35.98 | 36.08 | 6,823,398 | +0.18(+0.50%) |
Apr 17, 2024 | 35.81 | 36.63 | 35.77 | 35.90 | 5,266,960 | -0.16(-0.44%) |
Apr 16, 2024 | 36.14 | 36.38 | 35.10 | 36.06 | 4,933,420 | -0.32(-0.88%) |
Apr 15, 2024 | 37.16 | 37.49 | 36.29 | 36.38 | 5,732,981 | -0.73(-1.96%) |
Apr 12, 2024 | 37.59 | 38.26 | 36.99 | 37.11 | 5,602,107 | -0.24(-0.64%) |
Apr 11, 2024 | 37.80 | 37.83 | 36.80 | 37.35 | 6,032,253 | -0.22(-0.58%) |
Apr 10, 2024 | 37.82 | 38.10 | 37.40 | 37.57 | 6,256,514 | -0.24(-0.63%) |
Apr 09, 2024 | 36.80 | 37.80 | 36.80 | 37.80 | 6,585,627 | +1.11(+3.01%) |
Apr 08, 2024 | 36.50 | 36.88 | 36.31 | 36.70 | 5,013,060 | +0.36(+0.99%) |
Apr 05, 2024 | 36.40 | 36.58 | 35.95 | 36.34 | 3,698,517 | -0.28(-0.76%) |
Apr 04, 2024 | 37.62 | 37.69 | 36.52 | 36.62 | 5,688,828 | -0.43(-1.16%) |
Apr 03, 2024 | 36.84 | 37.11 | 36.54 | 37.05 | 5,648,531 | +0.32(+0.87%) |
Apr 02, 2024 | 36.86 | 36.94 | 36.39 | 36.73 | 4,558,831 | -0.24(-0.65%) |
Apr 01, 2024 | 37.19 | 37.36 | 36.46 | 36.97 | 6,557,097 | +0.04(+0.11%) |
Mar 28, 2024 | 36.16 | 36.96 | 36.96 | 36.93 | 10,023,805 | +1.00(+2.77%) |
Mar 27, 2024 | 34.56 | 35.93 | 34.49 | 35.93 | 7,171,161 | +1.12(+3.20%) |
Mar 26, 2024 | 34.91 | 35.15 | 34.62 | 34.82 | 7,015,140 | +0.13(+0.37%) |
Mar 25, 2024 | 34.35 | 34.84 | 34.30 | 34.69 | 6,566,762 | +0.46(+1.34%) |
Mar 22, 2024 | 34.17 | 34.27 | 34.00 | 34.23 | 4,916,363 | +0.00(+0.00%) |
Mar 21, 2024 | 33.82 | 34.28 | 33.65 | 34.23 | 5,759,436 | +0.54(+1.60%) |
Mar 20, 2024 | 33.10 | 33.87 | 33.04 | 33.69 | 7,044,343 | +0.26(+0.77%) |
Mar 19, 2024 | 33.15 | 33.68 | 33.07 | 33.43 | 7,404,858 | +0.16(+0.48%) |
Mar 18, 2024 | 33.55 | 33.74 | 33.18 | 33.27 | 5,791,856 | -0.03(-0.09%) |
Mar 15, 2024 | 33.76 | 33.93 | 32.86 | 33.30 | 24,036,316 | -0.35(-1.04%) |
Mar 14, 2024 | 34.17 | 34.17 | 33.08 | 33.65 | 11,883,881 | -0.23(-0.68%) |
Mar 13, 2024 | 34.25 | 34.39 | 33.86 | 33.88 | 11,322,381 | -0.51(-1.48%) |
Mar 12, 2024 | 34.65 | 34.76 | 33.69 | 34.39 | 12,880,531 | -0.09(-0.26%) |
Mar 11, 2024 | 34.77 | 35.33 | 33.50 | 34.48 | 28,588,876 | -2.90(-7.76%) |
Mar 08, 2024 | 37.26 | 37.59 | 36.95 | 37.38 | 2,799,118 | +0.26(+0.70%) |
Mar 07, 2024 | 37.57 | 37.69 | 37.03 | 37.12 | 3,118,360 | -0.33(-0.88%) |
Mar 06, 2024 | 38.07 | 38.08 | 37.12 | 37.45 | 4,361,036 | -0.40(-1.05%) |
Mar 05, 2024 | 37.34 | 38.16 | 37.18 | 37.84 | 2,908,741 | +0.45(+1.20%) |
Mar 04, 2024 | 37.70 | 38.04 | 37.26 | 37.40 | 4,862,045 | +0.53(+1.43%) |