Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.03 | 40.13 | 39.76 | 39.98 | 650,704 | +0.08(+0.20%) |
May 16, 2024 | 40.30 | 40.40 | 39.88 | 39.90 | 585,038 | -0.68(-1.68%) |
May 15, 2024 | 40.35 | 40.98 | 40.34 | 40.58 | 1,006,983 | +1.00(+2.53%) |
May 14, 2024 | 39.79 | 40.00 | 39.33 | 39.58 | 588,511 | -0.01(-0.03%) |
May 13, 2024 | 40.09 | 40.12 | 39.54 | 39.59 | 509,071 | -0.18(-0.45%) |
May 10, 2024 | 39.89 | 39.99 | 39.61 | 39.77 | 362,093 | -0.13(-0.33%) |
May 09, 2024 | 39.51 | 39.94 | 39.51 | 39.90 | 648,384 | +0.43(+1.09%) |
May 08, 2024 | 39.17 | 39.55 | 39.00 | 39.47 | 597,052 | -0.14(-0.35%) |
May 07, 2024 | 39.87 | 40.09 | 39.60 | 39.61 | 920,299 | +0.06(+0.15%) |
May 06, 2024 | 39.38 | 39.73 | 39.02 | 39.55 | 566,348 | +0.56(+1.44%) |
May 03, 2024 | 39.12 | 40.13 | 38.81 | 38.99 | 845,903 | +0.87(+2.28%) |
May 02, 2024 | 37.92 | 38.14 | 37.15 | 38.12 | 696,623 | +0.67(+1.79%) |
May 01, 2024 | 37.10 | 38.36 | 36.86 | 37.45 | 941,559 | +0.60(+1.63%) |
Apr 30, 2024 | 37.31 | 37.81 | 36.80 | 36.85 | 1,115,221 | -0.93(-2.46%) |
Apr 29, 2024 | 38.19 | 38.47 | 37.75 | 37.78 | 1,148,022 | -0.10(-0.26%) |
Apr 26, 2024 | 37.24 | 38.41 | 37.09 | 37.88 | 946,940 | +1.06(+2.88%) |
Apr 25, 2024 | 36.82 | 37.41 | 34.73 | 36.82 | 1,530,271 | +0.65(+1.80%) |
Apr 24, 2024 | 36.47 | 37.09 | 36.10 | 36.17 | 1,145,025 | -0.49(-1.34%) |
Apr 23, 2024 | 35.46 | 36.78 | 35.30 | 36.66 | 994,227 | +1.39(+3.94%) |
Apr 22, 2024 | 35.21 | 35.60 | 34.96 | 35.27 | 1,114,061 | +0.34(+0.97%) |
Apr 19, 2024 | 34.62 | 35.19 | 34.57 | 34.93 | 1,035,959 | +0.31(+0.90%) |
Apr 18, 2024 | 35.40 | 35.45 | 34.61 | 34.62 | 1,137,577 | +0.11(+0.32%) |
Apr 17, 2024 | 35.42 | 35.42 | 34.50 | 34.51 | 1,101,936 | -0.47(-1.34%) |
Apr 16, 2024 | 35.22 | 35.38 | 34.56 | 34.98 | 954,690 | -0.63(-1.77%) |
Apr 15, 2024 | 36.29 | 36.60 | 35.59 | 35.61 | 1,134,431 | -0.72(-1.98%) |
Apr 12, 2024 | 36.23 | 36.59 | 35.98 | 36.33 | 733,017 | -0.13(-0.36%) |
Apr 11, 2024 | 35.88 | 36.47 | 35.69 | 36.46 | 755,450 | +0.77(+2.16%) |
Apr 10, 2024 | 35.80 | 35.97 | 35.40 | 35.69 | 962,276 | -1.51(-4.06%) |
Apr 09, 2024 | 37.48 | 37.53 | 36.70 | 37.20 | 447,633 | +0.09(+0.24%) |
Apr 08, 2024 | 37.47 | 37.52 | 37.06 | 37.11 | 676,614 | -0.15(-0.40%) |
Apr 05, 2024 | 36.88 | 37.52 | 36.88 | 37.26 | 981,170 | +0.32(+0.87%) |
Apr 04, 2024 | 38.02 | 38.09 | 36.64 | 36.94 | 767,835 | -0.51(-1.36%) |
Apr 03, 2024 | 36.61 | 37.50 | 36.61 | 37.45 | 680,922 | +0.56(+1.52%) |
Apr 02, 2024 | 37.44 | 37.52 | 36.46 | 36.89 | 1,179,734 | -1.33(-3.48%) |
Apr 01, 2024 | 38.65 | 38.98 | 38.02 | 38.22 | 741,891 | -0.44(-1.14%) |
Mar 28, 2024 | 38.00 | 38.56 | 38.55 | 38.66 | 1,229,747 | +0.73(+1.92%) |
Mar 27, 2024 | 37.14 | 37.95 | 37.12 | 37.93 | 1,123,047 | +1.13(+3.07%) |
Mar 26, 2024 | 36.70 | 36.97 | 36.65 | 36.80 | 699,013 | +0.21(+0.57%) |
Mar 25, 2024 | 36.64 | 37.12 | 36.59 | 36.59 | 492,526 | -0.14(-0.38%) |
Mar 22, 2024 | 36.83 | 36.95 | 36.49 | 36.73 | 641,026 | +0.13(+0.36%) |
Mar 21, 2024 | 36.38 | 37.08 | 36.28 | 36.60 | 1,284,554 | +0.74(+2.06%) |
Mar 20, 2024 | 35.02 | 36.18 | 34.71 | 35.86 | 901,520 | +0.78(+2.22%) |
Mar 19, 2024 | 34.13 | 35.22 | 34.09 | 35.08 | 1,049,803 | +0.89(+2.60%) |
Mar 18, 2024 | 34.87 | 34.87 | 33.76 | 34.19 | 1,654,365 | -0.03(-0.09%) |
Mar 15, 2024 | 33.36 | 34.60 | 33.36 | 34.22 | 13,907,751 | +0.61(+1.81%) |
Mar 14, 2024 | 34.47 | 34.86 | 33.24 | 33.61 | 1,763,804 | -1.37(-3.92%) |
Mar 13, 2024 | 34.97 | 35.46 | 34.76 | 34.98 | 1,730,231 | +0.77(+2.25%) |
Mar 12, 2024 | 33.98 | 34.47 | 33.64 | 34.21 | 978,066 | +0.17(+0.50%) |
Mar 11, 2024 | 34.46 | 34.51 | 33.69 | 34.04 | 1,059,359 | -0.56(-1.62%) |
Mar 08, 2024 | 35.15 | 35.49 | 34.51 | 34.60 | 1,171,031 | -0.21(-0.60%) |
Mar 07, 2024 | 34.91 | 35.34 | 34.68 | 34.81 | 1,344,058 | +0.34(+0.99%) |
Mar 06, 2024 | 34.71 | 34.77 | 34.26 | 34.47 | 1,206,787 | +0.12(+0.35%) |
Mar 05, 2024 | 34.86 | 35.46 | 34.20 | 34.35 | 1,325,121 | -0.69(-1.97%) |
Mar 04, 2024 | 35.80 | 36.14 | 34.96 | 35.04 | 1,113,792 | -0.60(-1.68%) |