Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.85 | 39.51 | 38.60 | 39.51 | 87,643 | +0.65(+1.67%) |
May 16, 2024 | 39.50 | 39.50 | 38.69 | 38.86 | 95,978 | -0.54(-1.37%) |
May 15, 2024 | 39.00 | 39.56 | 38.84 | 39.40 | 122,724 | +0.40(+1.03%) |
May 14, 2024 | 38.89 | 39.00 | 38.65 | 39.00 | 73,960 | +0.45(+1.17%) |
May 13, 2024 | 39.20 | 39.63 | 38.53 | 38.55 | 73,914 | -0.51(-1.31%) |
May 10, 2024 | 39.60 | 39.63 | 38.70 | 39.06 | 56,830 | -0.53(-1.34%) |
May 09, 2024 | 39.09 | 39.59 | 39.05 | 39.59 | 199,838 | +0.50(+1.28%) |
May 08, 2024 | 38.90 | 39.20 | 38.59 | 39.09 | 66,680 | +0.26(+0.67%) |
May 07, 2024 | 38.61 | 38.90 | 38.21 | 38.83 | 100,079 | +0.61(+1.60%) |
May 06, 2024 | 38.89 | 39.14 | 38.22 | 38.22 | 233,296 | -0.40(-1.03%) |
May 03, 2024 | 39.11 | 39.22 | 38.26 | 38.62 | 130,973 | -0.37(-0.95%) |
May 02, 2024 | 39.24 | 39.36 | 38.62 | 38.99 | 130,630 | +0.32(+0.83%) |
May 01, 2024 | 38.91 | 39.12 | 38.49 | 38.67 | 121,807 | +0.25(+0.66%) |
Apr 30, 2024 | 39.18 | 39.18 | 38.18 | 38.41 | 123,866 | -0.14(-0.35%) |
Apr 29, 2024 | 39.06 | 39.36 | 38.54 | 38.55 | 126,345 | -0.53(-1.34%) |
Apr 26, 2024 | 38.42 | 39.44 | 38.42 | 39.08 | 153,132 | +0.83(+2.16%) |
Apr 25, 2024 | 38.08 | 38.35 | 37.92 | 38.25 | 42,276 | -0.13(-0.33%) |
Apr 24, 2024 | 38.04 | 38.41 | 37.84 | 38.38 | 79,022 | +0.24(+0.64%) |
Apr 23, 2024 | 37.76 | 38.20 | 37.76 | 38.13 | 50,664 | +0.29(+0.77%) |
Apr 22, 2024 | 37.60 | 38.11 | 37.60 | 37.84 | 78,601 | +0.47(+1.25%) |
Apr 19, 2024 | 37.20 | 38.07 | 36.94 | 37.37 | 104,437 | +0.41(+1.11%) |
Apr 18, 2024 | 36.92 | 36.97 | 36.68 | 36.97 | 83,534 | +0.31(+0.85%) |
Apr 17, 2024 | 36.35 | 36.81 | 36.35 | 36.65 | 70,700 | +0.32(+0.88%) |
Apr 16, 2024 | 36.61 | 36.61 | 36.01 | 36.33 | 58,328 | -0.03(-0.08%) |
Apr 15, 2024 | 37.02 | 37.75 | 36.25 | 36.36 | 61,054 | -0.60(-1.63%) |
Apr 12, 2024 | 37.29 | 38.08 | 36.96 | 36.97 | 125,518 | -0.30(-0.81%) |
Apr 11, 2024 | 37.86 | 38.12 | 37.09 | 37.27 | 83,723 | -0.27(-0.73%) |
Apr 10, 2024 | 37.60 | 38.13 | 37.48 | 37.54 | 75,734 | +0.00(+0.00%) |
Apr 09, 2024 | 38.28 | 38.33 | 37.54 | 37.54 | 86,013 | -0.47(-1.23%) |
Apr 08, 2024 | 38.67 | 38.95 | 37.96 | 38.01 | 144,495 | -0.64(-1.66%) |
Apr 05, 2024 | 38.71 | 38.94 | 38.40 | 38.65 | 100,658 | -0.06(-0.15%) |
Apr 04, 2024 | 39.04 | 39.40 | 38.50 | 38.71 | 69,558 | -0.42(-1.07%) |
Apr 03, 2024 | 39.50 | 39.79 | 39.02 | 39.12 | 73,647 | -0.29(-0.74%) |
Apr 02, 2024 | 39.77 | 39.95 | 39.16 | 39.42 | 61,613 | -0.13(-0.32%) |
Apr 01, 2024 | 39.71 | 39.84 | 39.40 | 39.54 | 65,960 | -0.33(-0.83%) |
Mar 28, 2024 | 39.89 | 39.94 | 39.63 | 39.87 | 109,364 | +0.05(+0.12%) |
Mar 27, 2024 | 39.85 | 40.12 | 39.50 | 39.83 | 73,885 | -0.01(-0.02%) |
Mar 26, 2024 | 40.06 | 40.16 | 39.68 | 39.83 | 109,887 | +0.11(+0.27%) |
Mar 25, 2024 | 39.57 | 40.35 | 39.51 | 39.73 | 60,742 | +0.16(+0.39%) |
Mar 22, 2024 | 39.56 | 40.13 | 39.52 | 39.57 | 86,820 | -0.12(-0.29%) |
Mar 21, 2024 | 40.22 | 40.22 | 39.67 | 39.69 | 65,531 | -0.54(-1.33%) |
Mar 20, 2024 | 39.88 | 40.59 | 39.74 | 40.22 | 170,388 | +0.57(+1.45%) |
Mar 19, 2024 | 39.24 | 40.04 | 39.11 | 39.65 | 113,781 | +0.75(+1.93%) |
Mar 18, 2024 | 38.53 | 38.90 | 38.30 | 38.90 | 128,516 | +0.42(+1.09%) |
Mar 15, 2024 | 38.29 | 38.53 | 38.14 | 38.48 | 139,161 | +0.38(+1.00%) |
Mar 14, 2024 | 38.28 | 38.39 | 37.87 | 38.10 | 97,118 | -0.06(-0.15%) |
Mar 13, 2024 | 37.94 | 38.26 | 37.89 | 38.16 | 78,089 | +0.16(+0.41%) |
Mar 12, 2024 | 38.41 | 38.41 | 37.69 | 38.01 | 87,361 | -0.27(-0.71%) |
Mar 11, 2024 | 38.21 | 38.76 | 37.94 | 38.28 | 216,097 | +0.25(+0.67%) |
Mar 08, 2024 | 38.05 | 39.01 | 37.45 | 38.03 | 1,289,769 | -5.31(-12.26%) |
Mar 07, 2024 | 43.47 | 43.61 | 43.00 | 43.34 | 40,944 | -0.44(-1.00%) |
Mar 06, 2024 | 42.87 | 43.96 | 42.69 | 43.77 | 21,034 | +0.61(+1.42%) |
Mar 05, 2024 | 42.73 | 43.39 | 42.63 | 43.16 | 27,442 | +0.09(+0.20%) |
Mar 04, 2024 | 42.69 | 43.36 | 42.57 | 43.07 | 17,627 | +0.23(+0.55%) |