Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 41.17 | 41.34 | 40.15 | 40.15 | 84,286 | -0.58(-1.42%) |
May 20, 2024 | 38.92 | 40.73 | 38.73 | 40.73 | 180,087 | +1.80(+4.62%) |
May 17, 2024 | 38.50 | 39.15 | 38.21 | 38.93 | 136,676 | +1.08(+2.85%) |
May 16, 2024 | 38.33 | 38.55 | 37.53 | 37.85 | 51,475 | -0.48(-1.25%) |
May 15, 2024 | 37.36 | 38.55 | 37.13 | 38.33 | 422,912 | +2.63(+7.37%) |
May 14, 2024 | 35.96 | 36.11 | 35.46 | 35.70 | 97,912 | -0.95(-2.59%) |
May 13, 2024 | 36.44 | 36.83 | 36.34 | 36.65 | 122,191 | +1.44(+4.09%) |
May 10, 2024 | 36.47 | 36.62 | 34.91 | 35.21 | 116,144 | -1.05(-2.90%) |
May 09, 2024 | 35.63 | 36.38 | 35.32 | 36.26 | 87,051 | +0.20(+0.55%) |
May 08, 2024 | 36.00 | 36.43 | 35.88 | 36.06 | 69,357 | -0.55(-1.50%) |
May 07, 2024 | 36.87 | 37.30 | 36.47 | 36.61 | 80,831 | -0.05(-0.14%) |
May 06, 2024 | 36.94 | 37.27 | 36.41 | 36.66 | 102,825 | +0.57(+1.58%) |
May 03, 2024 | 35.59 | 36.14 | 35.59 | 36.09 | 625,054 | +1.65(+4.79%) |
May 02, 2024 | 34.11 | 34.58 | 33.82 | 34.44 | 641,915 | +1.47(+4.46%) |
May 01, 2024 | 33.45 | 34.39 | 32.81 | 32.97 | 281,234 | -1.36(-3.96%) |
Apr 30, 2024 | 35.50 | 35.65 | 34.22 | 34.33 | 434,684 | -2.16(-5.92%) |
Apr 29, 2024 | 36.23 | 36.62 | 35.85 | 36.49 | 69,590 | -0.51(-1.38%) |
Apr 26, 2024 | 37.05 | 37.59 | 36.72 | 37.00 | 215,659 | -0.57(-1.52%) |
Apr 25, 2024 | 36.67 | 37.68 | 36.47 | 37.57 | 265,978 | +0.43(+1.16%) |
Apr 24, 2024 | 38.34 | 38.46 | 36.97 | 37.14 | 406,573 | -1.44(-3.73%) |
Apr 23, 2024 | 38.42 | 38.99 | 38.41 | 38.58 | 170,548 | -0.08(-0.21%) |
Apr 22, 2024 | 38.39 | 38.82 | 38.14 | 38.66 | 235,375 | +1.33(+3.56%) |
Apr 19, 2024 | 37.61 | 37.79 | 36.90 | 37.33 | 165,722 | +0.42(+1.14%) |
Apr 18, 2024 | 36.26 | 37.23 | 35.92 | 36.91 | 238,272 | +1.51(+4.27%) |
Apr 17, 2024 | 36.23 | 36.53 | 34.63 | 35.40 | 541,994 | -1.02(-2.79%) |
Apr 16, 2024 | 36.70 | 36.73 | 35.86 | 36.41 | 195,009 | -0.30(-0.80%) |
Apr 15, 2024 | 38.44 | 38.55 | 36.18 | 36.71 | 214,464 | -2.12(-5.46%) |
Apr 12, 2024 | 40.74 | 40.76 | 37.80 | 38.83 | 408,365 | -2.06(-5.04%) |
Apr 11, 2024 | 41.09 | 41.18 | 40.39 | 40.89 | 126,244 | +0.25(+0.62%) |
Apr 10, 2024 | 39.24 | 40.65 | 39.20 | 40.64 | 142,077 | +0.58(+1.45%) |
Apr 09, 2024 | 41.02 | 41.16 | 39.60 | 40.06 | 199,711 | -1.59(-3.82%) |
Apr 08, 2024 | 41.91 | 41.91 | 41.35 | 41.65 | 157,833 | +2.53(+6.47%) |
Apr 05, 2024 | 38.86 | 39.71 | 38.83 | 39.12 | 157,299 | -0.65(-1.63%) |
Apr 04, 2024 | 39.10 | 40.23 | 39.01 | 39.77 | 288,374 | +1.56(+4.08%) |
Apr 03, 2024 | 38.20 | 38.85 | 38.05 | 38.21 | 119,335 | -0.04(-0.10%) |
Apr 02, 2024 | 37.66 | 38.48 | 37.48 | 38.25 | 266,533 | -2.23(-5.51%) |
Apr 01, 2024 | 40.68 | 40.70 | 39.55 | 40.48 | 153,305 | -0.71(-1.72%) |
Mar 28, 2024 | 41.31 | 41.59 | 40.93 | 41.19 | 397,116 | +1.31(+3.28%) |
Mar 27, 2024 | 41.59 | 41.64 | 39.72 | 39.88 | 423,656 | -0.46(-1.14%) |
Mar 26, 2024 | 41.18 | 41.19 | 40.27 | 40.34 | 838,046 | -0.93(-2.25%) |
Mar 25, 2024 | 38.88 | 41.30 | 38.88 | 41.27 | 949,507 | +4.16(+11.21%) |
Mar 22, 2024 | 37.26 | 37.32 | 36.38 | 37.11 | 736,174 | -0.78(-2.06%) |
Mar 21, 2024 | 39.25 | 39.28 | 37.71 | 37.89 | 814,987 | -0.33(-0.86%) |
Mar 20, 2024 | 36.81 | 38.33 | 36.04 | 38.22 | 1,240,500 | +0.84(+2.25%) |
Mar 19, 2024 | 36.95 | 38.16 | 36.16 | 37.38 | 323,191 | -1.47(-3.78%) |
Mar 18, 2024 | 39.43 | 39.75 | 38.64 | 38.85 | 343,311 | -1.25(-3.12%) |
Mar 15, 2024 | 39.42 | 40.93 | 39.20 | 40.10 | 398,399 | -0.19(-0.47%) |
Mar 14, 2024 | 42.21 | 42.25 | 39.87 | 40.29 | 785,562 | -2.45(-5.73%) |
Mar 13, 2024 | 42.28 | 42.75 | 41.64 | 42.74 | 644,010 | +1.26(+3.04%) |
Mar 12, 2024 | 42.00 | 42.52 | 39.89 | 41.48 | 403,770 | -0.42(-1.00%) |
Mar 11, 2024 | 42.05 | 42.33 | 41.46 | 41.90 | 408,385 | +1.62(+4.02%) |
Mar 08, 2024 | 39.58 | 40.80 | 38.46 | 40.28 | 306,246 | +0.94(+2.39%) |
Mar 07, 2024 | 39.13 | 39.53 | 38.70 | 39.34 | 202,045 | +0.40(+1.03%) |
Mar 06, 2024 | 38.88 | 39.22 | 37.97 | 38.94 | 256,120 | +2.97(+8.26%) |
Mar 05, 2024 | 39.34 | 40.31 | 34.46 | 35.97 | 543,825 | -3.37(-8.57%) |
Mar 04, 2024 | 38.00 | 39.48 | 37.98 | 39.34 | 411,773 | +2.70(+7.37%) |