Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.82 | 40.93 | 40.41 | 40.77 | 685,706 | -0.04(-0.10%) |
May 16, 2024 | 40.66 | 40.99 | 40.66 | 40.81 | 1,250,919 | +0.31(+0.77%) |
May 15, 2024 | 40.43 | 40.79 | 40.28 | 40.50 | 507,125 | +0.31(+0.76%) |
May 14, 2024 | 40.47 | 40.47 | 40.04 | 40.19 | 409,470 | -0.05(-0.12%) |
May 13, 2024 | 40.63 | 40.71 | 40.12 | 40.24 | 1,010,696 | -0.27(-0.66%) |
May 10, 2024 | 40.67 | 40.90 | 40.46 | 40.51 | 567,352 | +0.07(+0.17%) |
May 09, 2024 | 39.83 | 40.56 | 39.81 | 40.44 | 1,298,582 | +0.61(+1.53%) |
May 08, 2024 | 39.49 | 40.06 | 39.49 | 39.83 | 536,937 | +0.21(+0.52%) |
May 07, 2024 | 39.62 | 39.66 | 39.35 | 39.62 | 610,658 | +0.11(+0.27%) |
May 06, 2024 | 39.51 | 39.58 | 39.16 | 39.51 | 693,629 | +0.18(+0.45%) |
May 03, 2024 | 39.43 | 39.69 | 39.19 | 39.34 | 554,785 | +0.13(+0.33%) |
May 02, 2024 | 39.28 | 39.47 | 39.09 | 39.21 | 497,685 | +0.26(+0.66%) |
May 01, 2024 | 38.56 | 39.28 | 38.16 | 38.95 | 917,605 | +0.23(+0.59%) |
Apr 30, 2024 | 38.87 | 38.92 | 38.63 | 38.73 | 713,300 | -0.28(-0.71%) |
Apr 29, 2024 | 38.70 | 39.02 | 38.51 | 39.00 | 441,208 | +0.50(+1.31%) |
Apr 26, 2024 | 38.83 | 38.88 | 38.42 | 38.50 | 526,221 | -0.26(-0.66%) |
Apr 25, 2024 | 38.56 | 38.77 | 38.00 | 38.76 | 785,684 | +0.16(+0.41%) |
Apr 24, 2024 | 38.33 | 38.71 | 38.15 | 38.60 | 988,771 | +0.06(+0.15%) |
Apr 23, 2024 | 38.49 | 38.66 | 38.40 | 38.54 | 1,075,937 | +0.09(+0.23%) |
Apr 22, 2024 | 37.85 | 38.46 | 37.84 | 38.45 | 850,268 | +0.53(+1.40%) |
Apr 19, 2024 | 37.56 | 38.00 | 37.54 | 37.92 | 858,000 | +0.41(+1.10%) |
Apr 18, 2024 | 37.27 | 37.56 | 36.93 | 37.50 | 609,270 | +0.40(+1.09%) |
Apr 17, 2024 | 36.75 | 37.17 | 36.53 | 37.10 | 1,231,006 | +0.49(+1.35%) |
Apr 16, 2024 | 36.87 | 36.97 | 36.33 | 36.61 | 732,710 | -0.39(-1.07%) |
Apr 15, 2024 | 37.37 | 37.40 | 36.76 | 37.00 | 562,728 | -0.08(-0.21%) |
Apr 12, 2024 | 37.42 | 37.56 | 36.95 | 37.08 | 454,296 | -0.33(-0.87%) |
Apr 11, 2024 | 37.79 | 37.84 | 37.03 | 37.41 | 844,506 | -0.25(-0.65%) |
Apr 10, 2024 | 38.30 | 38.30 | 37.38 | 37.65 | 804,683 | -1.03(-2.65%) |
Apr 09, 2024 | 38.78 | 38.85 | 38.48 | 38.68 | 428,665 | +0.06(+0.15%) |
Apr 08, 2024 | 38.39 | 38.64 | 38.22 | 38.62 | 539,300 | +0.37(+0.98%) |
Apr 05, 2024 | 38.25 | 38.30 | 37.95 | 38.24 | 525,251 | -0.26(-0.67%) |
Apr 04, 2024 | 38.94 | 39.09 | 38.34 | 38.50 | 682,894 | -0.25(-0.64%) |
Apr 03, 2024 | 38.78 | 38.90 | 38.62 | 38.75 | 668,401 | -0.08(-0.20%) |
Apr 02, 2024 | 38.60 | 38.92 | 38.60 | 38.82 | 498,616 | +0.08(+0.20%) |