Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 40.58 | 41.39 | 40.56 | 40.94 | 440,832 | +0.48(+1.19%) |
May 17, 2024 | 40.48 | 40.69 | 40.15 | 40.46 | 386,470 | +0.31(+0.77%) |
May 16, 2024 | 39.93 | 40.27 | 39.72 | 40.15 | 445,439 | +0.17(+0.43%) |
May 15, 2024 | 40.27 | 40.33 | 39.66 | 39.98 | 436,367 | -0.41(-1.02%) |
May 14, 2024 | 39.98 | 40.41 | 39.77 | 40.39 | 546,231 | +0.63(+1.58%) |
May 13, 2024 | 40.06 | 40.58 | 39.62 | 39.76 | 434,125 | -0.13(-0.33%) |
May 10, 2024 | 39.55 | 40.44 | 38.38 | 39.89 | 991,794 | +0.93(+2.39%) |
May 09, 2024 | 38.86 | 39.77 | 38.62 | 38.96 | 495,656 | -0.41(-1.04%) |
May 08, 2024 | 39.23 | 39.67 | 38.84 | 39.37 | 549,434 | +0.16(+0.41%) |
May 07, 2024 | 38.38 | 39.55 | 38.38 | 39.21 | 751,455 | +0.85(+2.22%) |
May 06, 2024 | 38.36 | 38.72 | 38.21 | 38.36 | 310,010 | +0.17(+0.45%) |
May 03, 2024 | 38.35 | 38.44 | 37.85 | 38.19 | 338,167 | -0.04(-0.10%) |
May 02, 2024 | 38.11 | 38.63 | 37.96 | 38.23 | 650,336 | +0.38(+1.00%) |
May 01, 2024 | 38.40 | 38.55 | 37.65 | 37.85 | 409,710 | -0.49(-1.28%) |
Apr 30, 2024 | 39.52 | 39.77 | 38.27 | 38.34 | 474,926 | -0.98(-2.49%) |
Apr 29, 2024 | 39.09 | 39.40 | 38.91 | 39.32 | 428,189 | +0.29(+0.74%) |
Apr 26, 2024 | 38.30 | 39.12 | 37.98 | 39.03 | 313,958 | +0.58(+1.51%) |
Apr 25, 2024 | 38.24 | 38.79 | 38.11 | 38.45 | 357,215 | +0.01(+0.03%) |
Apr 24, 2024 | 37.82 | 38.50 | 37.55 | 38.44 | 542,343 | +0.62(+1.63%) |
Apr 23, 2024 | 38.20 | 38.52 | 37.60 | 37.82 | 544,361 | -0.45(-1.18%) |
Apr 22, 2024 | 38.02 | 38.51 | 37.64 | 38.27 | 534,830 | +0.08(+0.21%) |
Apr 19, 2024 | 37.87 | 38.58 | 37.87 | 38.20 | 621,420 | +0.30(+0.80%) |
Apr 18, 2024 | 37.78 | 37.96 | 37.32 | 37.89 | 446,956 | +0.11(+0.29%) |
Apr 17, 2024 | 37.95 | 38.50 | 37.62 | 37.78 | 495,825 | +0.04(+0.10%) |
Apr 16, 2024 | 37.48 | 37.75 | 36.95 | 37.74 | 476,162 | +0.15(+0.39%) |
Apr 15, 2024 | 38.40 | 38.52 | 37.51 | 37.60 | 534,621 | -0.67(-1.74%) |
Apr 12, 2024 | 38.96 | 38.96 | 37.96 | 38.26 | 573,560 | -0.30(-0.79%) |
Apr 11, 2024 | 38.70 | 38.73 | 38.00 | 38.57 | 289,009 | +0.11(+0.28%) |
Apr 10, 2024 | 38.26 | 38.53 | 37.88 | 38.46 | 438,602 | +0.20(+0.51%) |
Apr 09, 2024 | 38.44 | 38.69 | 38.10 | 38.26 | 466,787 | -0.14(-0.36%) |
Apr 08, 2024 | 38.71 | 39.03 | 38.31 | 38.40 | 488,620 | -0.23(-0.58%) |
Apr 05, 2024 | 38.74 | 38.98 | 38.31 | 38.63 | 771,177 | +0.02(+0.05%) |
Apr 04, 2024 | 39.19 | 39.25 | 38.61 | 38.61 | 520,047 | -0.48(-1.23%) |
Apr 03, 2024 | 39.47 | 39.56 | 38.92 | 39.09 | 805,164 | -0.15(-0.37%) |
Apr 02, 2024 | 38.73 | 39.27 | 38.65 | 39.23 | 658,217 | +0.65(+1.68%) |
Apr 01, 2024 | 39.11 | 39.11 | 38.47 | 38.59 | 711,617 | -0.52(-1.33%) |
Mar 28, 2024 | 38.67 | 39.65 | 38.67 | 39.11 | 751,866 | +0.55(+1.42%) |
Mar 27, 2024 | 38.24 | 38.67 | 38.16 | 38.56 | 919,719 | +0.44(+1.16%) |
Mar 26, 2024 | 37.98 | 38.44 | 37.70 | 38.12 | 980,659 | +0.30(+0.80%) |
Mar 25, 2024 | 37.09 | 37.94 | 37.09 | 37.81 | 929,045 | +1.43(+3.94%) |
Mar 22, 2024 | 37.17 | 37.36 | 36.33 | 36.38 | 1,138,660 | -0.77(-2.06%) |
Mar 21, 2024 | 36.57 | 37.17 | 36.40 | 37.15 | 745,818 | +0.63(+1.72%) |
Mar 20, 2024 | 36.28 | 36.79 | 36.14 | 36.52 | 983,303 | +0.12(+0.32%) |
Mar 19, 2024 | 36.86 | 36.98 | 36.17 | 36.40 | 828,843 | +0.12(+0.32%) |
Mar 18, 2024 | 35.90 | 37.15 | 35.86 | 36.28 | 2,972,381 | +0.32(+0.90%) |
Mar 15, 2024 | 35.08 | 36.52 | 34.91 | 35.96 | 2,557,751 | +0.77(+2.17%) |
Mar 14, 2024 | 34.77 | 36.15 | 34.52 | 35.19 | 4,936,358 | -1.01(-2.79%) |
Mar 13, 2024 | 35.90 | 36.69 | 35.90 | 36.20 | 355,274 | +0.43(+1.21%) |
Mar 12, 2024 | 35.07 | 35.80 | 34.99 | 35.77 | 290,506 | +0.53(+1.50%) |
Mar 11, 2024 | 34.94 | 35.42 | 34.82 | 35.24 | 349,900 | +0.21(+0.59%) |
Mar 08, 2024 | 35.26 | 35.75 | 34.59 | 35.04 | 483,049 | +0.46(+1.33%) |
Mar 07, 2024 | 33.61 | 34.58 | 33.61 | 34.58 | 485,143 | +0.89(+2.65%) |
Mar 06, 2024 | 34.48 | 34.67 | 33.61 | 33.68 | 425,126 | -0.58(-1.69%) |
Mar 05, 2024 | 34.33 | 34.79 | 34.21 | 34.26 | 387,824 | +0.03(+0.09%) |
Mar 04, 2024 | 34.73 | 34.86 | 34.20 | 34.23 | 465,827 | -0.50(-1.44%) |