Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 41.12 | 41.35 | 40.78 | 41.27 | 6,117,082 | +0.32(+0.78%) |
May 16, 2024 | 40.36 | 41.12 | 40.36 | 40.95 | 7,362,501 | +0.48(+1.19%) |
May 15, 2024 | 40.47 | 40.71 | 40.26 | 40.47 | 7,829,836 | +0.11(+0.27%) |
May 14, 2024 | 39.66 | 40.40 | 39.64 | 40.36 | 5,986,698 | +0.70(+1.77%) |
May 13, 2024 | 39.74 | 39.88 | 39.57 | 39.66 | 5,889,256 | +0.02(+0.05%) |
May 10, 2024 | 39.63 | 39.79 | 39.34 | 39.64 | 4,673,741 | +0.06(+0.15%) |
May 09, 2024 | 39.47 | 39.70 | 39.37 | 39.58 | 6,390,153 | +0.26(+0.66%) |
May 08, 2024 | 38.90 | 39.41 | 38.76 | 39.32 | 6,449,367 | +0.21(+0.54%) |
May 07, 2024 | 39.64 | 39.99 | 38.89 | 39.11 | 8,726,203 | +0.05(+0.13%) |
May 06, 2024 | 38.72 | 39.09 | 38.63 | 39.06 | 6,768,825 | +0.39(+1.01%) |
May 03, 2024 | 38.67 | 38.89 | 38.42 | 38.67 | 4,420,828 | +0.13(+0.34%) |
May 02, 2024 | 38.10 | 38.89 | 38.01 | 38.54 | 5,948,883 | +0.65(+1.72%) |
May 01, 2024 | 38.33 | 38.51 | 37.69 | 37.89 | 7,780,341 | -0.47(-1.23%) |
Apr 30, 2024 | 39.16 | 39.16 | 38.34 | 38.36 | 7,907,307 | -0.85(-2.17%) |
Apr 29, 2024 | 39.41 | 39.56 | 39.02 | 39.21 | 5,048,090 | -0.05(-0.13%) |
Apr 26, 2024 | 39.36 | 39.36 | 38.92 | 39.26 | 5,723,402 | -0.19(-0.48%) |
Apr 25, 2024 | 39.27 | 39.52 | 38.99 | 39.45 | 3,903,337 | +0.20(+0.51%) |
Apr 24, 2024 | 38.65 | 39.30 | 38.33 | 39.25 | 5,667,464 | +0.47(+1.21%) |
Apr 23, 2024 | 38.58 | 38.85 | 38.44 | 38.78 | 5,142,521 | +0.12(+0.31%) |
Apr 22, 2024 | 38.55 | 38.80 | 38.10 | 38.66 | 5,977,357 | +0.15(+0.39%) |
Apr 19, 2024 | 37.74 | 38.56 | 37.46 | 38.51 | 6,745,976 | +0.93(+2.47%) |
Apr 18, 2024 | 37.39 | 37.80 | 37.27 | 37.58 | 7,216,376 | -0.10(-0.27%) |
Apr 17, 2024 | 37.83 | 37.93 | 37.43 | 37.68 | 6,399,501 | +0.03(+0.08%) |
Apr 16, 2024 | 37.81 | 37.89 | 37.18 | 37.65 | 8,086,716 | -0.19(-0.50%) |
Apr 15, 2024 | 38.43 | 38.44 | 37.70 | 37.84 | 7,809,619 | -0.24(-0.63%) |
Apr 12, 2024 | 38.79 | 39.20 | 37.91 | 38.08 | 7,906,124 | -0.52(-1.35%) |
Apr 11, 2024 | 38.98 | 38.99 | 38.23 | 38.60 | 8,341,547 | -0.28(-0.72%) |
Apr 10, 2024 | 39.08 | 39.17 | 38.71 | 38.88 | 8,515,592 | -0.36(-0.92%) |
Apr 09, 2024 | 39.02 | 39.32 | 38.71 | 39.24 | 6,304,982 | +0.29(+0.74%) |
Apr 08, 2024 | 39.33 | 39.42 | 38.94 | 38.95 | 5,938,927 | -0.28(-0.71%) |
Apr 05, 2024 | 39.23 | 39.33 | 38.61 | 39.23 | 5,382,740 | +0.12(+0.31%) |
Apr 04, 2024 | 39.48 | 39.76 | 38.93 | 39.11 | 5,239,036 | -0.24(-0.61%) |
Apr 03, 2024 | 39.40 | 39.48 | 39.19 | 39.35 | 8,990,495 | +0.05(+0.13%) |
Apr 02, 2024 | 38.96 | 39.30 | 38.88 | 39.30 | 5,833,442 | +0.43(+1.11%) |