Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.50 | 43.96 | 43.11 | 43.74 | 10,168,814 | +0.90(+2.10%) |
May 16, 2024 | 43.00 | 43.31 | 42.35 | 42.84 | 7,728,015 | -0.35(-0.81%) |
May 15, 2024 | 43.15 | 43.41 | 42.18 | 43.19 | 7,709,654 | +0.62(+1.46%) |
May 14, 2024 | 42.90 | 43.19 | 42.53 | 42.57 | 7,141,992 | +0.11(+0.26%) |
May 13, 2024 | 42.35 | 42.86 | 41.93 | 42.46 | 6,133,017 | -0.03(-0.07%) |
May 10, 2024 | 43.41 | 43.69 | 42.47 | 42.49 | 7,961,236 | -0.35(-0.82%) |
May 09, 2024 | 41.64 | 42.97 | 41.64 | 42.84 | 9,888,501 | +1.30(+3.13%) |
May 08, 2024 | 41.11 | 41.83 | 41.05 | 41.54 | 7,842,224 | +0.10(+0.24%) |
May 07, 2024 | 41.40 | 41.72 | 41.16 | 41.44 | 7,500,379 | +0.05(+0.12%) |
May 06, 2024 | 41.38 | 41.84 | 41.08 | 41.39 | 7,715,229 | +0.73(+1.80%) |
May 03, 2024 | 41.25 | 41.46 | 40.60 | 40.66 | 7,306,345 | -0.39(-0.95%) |
May 02, 2024 | 40.42 | 41.37 | 40.32 | 41.05 | 8,164,473 | +0.47(+1.16%) |
May 01, 2024 | 40.60 | 41.78 | 40.48 | 40.58 | 12,107,855 | -0.06(-0.15%) |
Apr 30, 2024 | 41.15 | 41.63 | 40.48 | 40.64 | 13,545,207 | -1.62(-3.83%) |
Apr 29, 2024 | 42.57 | 42.92 | 41.51 | 42.26 | 13,019,983 | -0.47(-1.10%) |
Apr 26, 2024 | 43.24 | 43.39 | 42.50 | 42.73 | 14,689,224 | -0.68(-1.57%) |
Apr 25, 2024 | 40.33 | 43.91 | 39.98 | 43.41 | 36,592,644 | +4.81(+12.46%) |
Apr 24, 2024 | 37.42 | 38.74 | 37.26 | 38.60 | 11,975,512 | +0.89(+2.36%) |
Apr 23, 2024 | 37.00 | 37.81 | 36.60 | 37.71 | 12,185,283 | +0.25(+0.67%) |
Apr 22, 2024 | 37.65 | 38.28 | 37.37 | 37.46 | 14,154,339 | -1.56(-4.00%) |
Apr 19, 2024 | 38.50 | 39.21 | 38.35 | 39.02 | 10,441,334 | +0.47(+1.22%) |
Apr 18, 2024 | 39.14 | 39.20 | 38.25 | 38.55 | 6,418,771 | -0.01(-0.03%) |
Apr 17, 2024 | 38.27 | 38.99 | 37.98 | 38.56 | 10,809,366 | +0.45(+1.18%) |
Apr 16, 2024 | 37.90 | 38.44 | 37.38 | 38.11 | 11,831,485 | -0.33(-0.86%) |
Apr 15, 2024 | 38.88 | 38.96 | 37.77 | 38.44 | 11,520,917 | -0.20(-0.52%) |
Apr 12, 2024 | 40.20 | 41.30 | 38.30 | 38.64 | 24,342,152 | -0.43(-1.10%) |
Apr 11, 2024 | 39.32 | 39.47 | 38.35 | 39.07 | 11,534,857 | +0.01(+0.03%) |
Apr 10, 2024 | 38.70 | 39.27 | 38.21 | 39.06 | 12,582,398 | -0.61(-1.54%) |
Apr 09, 2024 | 40.17 | 40.78 | 39.45 | 39.67 | 14,873,499 | +0.27(+0.69%) |
Apr 08, 2024 | 40.00 | 40.14 | 39.17 | 39.40 | 16,280,734 | -0.25(-0.63%) |
Apr 05, 2024 | 37.73 | 39.92 | 37.56 | 39.65 | 21,094,460 | +1.93(+5.12%) |
Apr 04, 2024 | 37.29 | 38.21 | 36.98 | 37.72 | 16,419,801 | +0.49(+1.32%) |
Apr 03, 2024 | 36.76 | 37.42 | 36.67 | 37.23 | 15,543,013 | +0.44(+1.20%) |
Apr 02, 2024 | 36.65 | 37.00 | 36.44 | 36.79 | 15,000,481 | +0.36(+0.99%) |
Apr 01, 2024 | 36.96 | 37.08 | 36.10 | 36.43 | 12,471,830 | +0.59(+1.65%) |
Mar 28, 2024 | 35.74 | 36.00 | 35.98 | 35.84 | 15,143,962 | +0.59(+1.67%) |
Mar 27, 2024 | 34.31 | 35.28 | 34.18 | 35.25 | 10,664,427 | +1.25(+3.68%) |
Mar 26, 2024 | 34.68 | 34.74 | 34.00 | 34.00 | 9,553,941 | +0.08(+0.24%) |
Mar 25, 2024 | 34.02 | 34.74 | 33.86 | 33.92 | 9,283,398 | +0.15(+0.44%) |
Mar 22, 2024 | 34.33 | 34.53 | 33.09 | 33.77 | 9,521,393 | -0.76(-2.20%) |
Mar 21, 2024 | 34.95 | 35.53 | 34.48 | 34.53 | 13,154,087 | +0.23(+0.67%) |
Mar 20, 2024 | 33.45 | 34.69 | 33.29 | 34.30 | 11,568,290 | +0.74(+2.21%) |
Mar 19, 2024 | 34.08 | 34.16 | 33.36 | 33.56 | 13,679,536 | -0.86(-2.50%) |
Mar 18, 2024 | 33.69 | 34.65 | 33.59 | 34.42 | 14,960,887 | +0.54(+1.59%) |
Mar 15, 2024 | 33.48 | 34.06 | 33.37 | 33.88 | 53,029,564 | -0.33(-0.96%) |
Mar 14, 2024 | 33.84 | 34.57 | 33.66 | 34.21 | 18,884,252 | -0.16(-0.47%) |
Mar 13, 2024 | 34.14 | 34.63 | 34.04 | 34.37 | 15,758,511 | +0.49(+1.45%) |
Mar 12, 2024 | 34.49 | 34.50 | 33.67 | 33.88 | 14,184,537 | -1.36(-3.86%) |
Mar 11, 2024 | 34.13 | 35.46 | 33.89 | 35.24 | 20,387,420 | +1.33(+3.92%) |
Mar 08, 2024 | 34.14 | 34.35 | 33.76 | 33.91 | 13,746,236 | +0.02(+0.06%) |
Mar 07, 2024 | 33.99 | 34.23 | 33.60 | 33.89 | 10,830,650 | +0.27(+0.80%) |
Mar 06, 2024 | 33.65 | 34.28 | 33.51 | 33.62 | 13,593,381 | +0.28(+0.84%) |
Mar 05, 2024 | 34.00 | 34.30 | 33.22 | 33.34 | 16,356,920 | -0.14(-0.42%) |
Mar 04, 2024 | 31.72 | 33.63 | 31.67 | 33.48 | 30,750,764 | +1.79(+5.65%) |