Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 40.09 | 40.11 | 39.96 | 40.04 | 313,583 | +0.08(+0.20%) |
May 09, 2024 | 39.62 | 39.99 | 39.62 | 39.96 | 308,047 | +0.34(+0.86%) |
May 08, 2024 | 39.41 | 39.69 | 39.41 | 39.62 | 248,315 | +0.02(+0.05%) |
May 07, 2024 | 39.61 | 39.76 | 39.59 | 39.60 | 279,566 | +0.06(+0.15%) |
May 06, 2024 | 39.44 | 39.58 | 39.42 | 39.54 | 263,717 | +0.33(+0.84%) |
May 03, 2024 | 39.31 | 39.31 | 39.02 | 39.21 | 1,210,487 | +0.24(+0.62%) |
May 02, 2024 | 38.96 | 39.05 | 38.71 | 38.97 | 220,542 | +0.24(+0.62%) |
May 01, 2024 | 38.83 | 39.23 | 38.68 | 38.73 | 271,360 | -0.22(-0.56%) |
Apr 30, 2024 | 39.42 | 39.43 | 38.93 | 38.95 | 239,186 | -0.68(-1.72%) |
Apr 29, 2024 | 39.47 | 39.67 | 39.44 | 39.63 | 261,080 | +0.26(+0.66%) |
Apr 26, 2024 | 39.25 | 39.51 | 39.17 | 39.37 | 263,939 | +0.01(+0.03%) |
Apr 25, 2024 | 39.26 | 39.47 | 39.01 | 39.36 | 306,110 | -0.18(-0.46%) |
Apr 24, 2024 | 39.47 | 39.56 | 39.28 | 39.54 | 229,923 | +0.01(+0.03%) |
Apr 23, 2024 | 39.22 | 39.63 | 39.21 | 39.53 | 222,840 | +0.37(+0.94%) |
Apr 22, 2024 | 38.93 | 39.36 | 38.84 | 39.16 | 234,128 | +0.32(+0.82%) |
Apr 19, 2024 | 38.57 | 38.91 | 38.57 | 38.84 | 207,033 | +0.27(+0.70%) |
Apr 18, 2024 | 38.68 | 38.87 | 38.46 | 38.57 | 377,358 | +0.04(+0.10%) |
Apr 17, 2024 | 38.80 | 38.90 | 38.44 | 38.53 | 265,106 | -0.13(-0.34%) |
Apr 16, 2024 | 38.90 | 38.91 | 38.52 | 38.66 | 245,384 | -0.22(-0.57%) |
Apr 15, 2024 | 39.47 | 39.63 | 38.77 | 38.88 | 475,686 | -0.28(-0.72%) |
Apr 12, 2024 | 39.64 | 39.72 | 39.05 | 39.16 | 201,734 | -0.68(-1.71%) |
Apr 11, 2024 | 40.02 | 40.02 | 39.59 | 39.84 | 240,450 | -0.05(-0.13%) |
Apr 10, 2024 | 39.97 | 40.15 | 39.72 | 39.89 | 240,061 | -0.59(-1.46%) |
Apr 09, 2024 | 40.54 | 40.65 | 40.20 | 40.48 | 246,049 | +0.02(+0.05%) |
Apr 08, 2024 | 40.54 | 40.61 | 40.44 | 40.46 | 270,498 | -0.02(-0.05%) |
Apr 05, 2024 | 40.19 | 40.59 | 40.15 | 40.48 | 214,572 | +0.32(+0.80%) |
Apr 04, 2024 | 40.80 | 40.88 | 40.09 | 40.16 | 193,856 | -0.38(-0.94%) |
Apr 03, 2024 | 40.38 | 40.64 | 40.38 | 40.54 | 345,133 | +0.08(+0.20%) |
Apr 02, 2024 | 40.52 | 40.54 | 40.31 | 40.46 | 322,082 | -0.30(-0.74%) |
Apr 01, 2024 | 40.91 | 40.91 | 40.68 | 40.76 | 238,644 | -0.14(-0.34%) |
Mar 28, 2024 | 40.76 | 40.96 | 40.74 | 40.90 | 207,264 | +0.20(+0.49%) |
Mar 27, 2024 | 40.24 | 40.70 | 40.24 | 40.70 | 255,529 | +0.63(+1.57%) |
Mar 26, 2024 | 40.16 | 40.22 | 40.06 | 40.07 | 3,888,045 | -0.01(-0.02%) |
Mar 25, 2024 | 40.04 | 40.22 | 40.04 | 40.08 | 233,174 | +0.00(+0.00%) |
Mar 22, 2024 | 40.33 | 40.39 | 40.07 | 40.08 | 361,232 | -0.23(-0.57%) |
Mar 21, 2024 | 40.16 | 40.38 | 40.13 | 40.31 | 235,870 | +0.38(+0.95%) |
Mar 20, 2024 | 39.51 | 40.01 | 39.49 | 39.93 | 462,091 | +0.40(+1.01%) |
Mar 19, 2024 | 39.32 | 39.58 | 39.32 | 39.53 | 336,002 | +0.15(+0.39%) |
Mar 18, 2024 | 39.37 | 39.45 | 39.20 | 39.38 | 337,000 | +0.09(+0.23%) |
Mar 15, 2024 | 38.98 | 39.38 | 38.96 | 39.29 | 261,551 | +0.05(+0.13%) |
Mar 14, 2024 | 39.51 | 39.51 | 38.98 | 39.24 | 364,144 | -0.28(-0.71%) |
Mar 13, 2024 | 39.42 | 39.65 | 39.42 | 39.51 | 291,750 | +0.16(+0.41%) |
Mar 12, 2024 | 39.34 | 39.45 | 39.17 | 39.36 | 193,368 | +0.04(+0.10%) |
Mar 11, 2024 | 39.11 | 39.34 | 39.01 | 39.32 | 231,064 | +0.12(+0.30%) |
Mar 08, 2024 | 39.28 | 39.51 | 39.16 | 39.20 | 206,295 | -0.02(-0.05%) |
Mar 07, 2024 | 39.21 | 39.33 | 39.17 | 39.22 | 164,187 | +0.19(+0.49%) |
Mar 06, 2024 | 39.04 | 39.17 | 38.89 | 39.03 | 199,496 | +0.24(+0.62%) |
Mar 05, 2024 | 38.74 | 39.06 | 38.68 | 38.79 | 261,669 | -0.07(-0.18%) |
Mar 04, 2024 | 38.86 | 39.02 | 38.86 | 38.86 | 238,765 | +0.02(+0.05%) |