Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 39.24 | 39.35 | 38.70 | 38.71 | 331,913 | -0.16(-0.41%) |
May 10, 2024 | 38.98 | 39.03 | 38.53 | 38.87 | 293,994 | +0.03(+0.08%) |
May 09, 2024 | 38.76 | 39.03 | 38.48 | 38.84 | 416,619 | +0.05(+0.13%) |
May 08, 2024 | 37.66 | 38.81 | 37.53 | 38.79 | 483,595 | +0.63(+1.65%) |
May 07, 2024 | 38.05 | 38.60 | 37.96 | 38.16 | 650,701 | +0.26(+0.69%) |
May 06, 2024 | 38.23 | 38.48 | 37.90 | 37.90 | 448,825 | -0.01(-0.03%) |
May 03, 2024 | 38.44 | 38.67 | 37.77 | 37.91 | 381,640 | +0.26(+0.69%) |
May 02, 2024 | 37.41 | 37.72 | 37.17 | 37.65 | 420,585 | +0.75(+2.03%) |
May 01, 2024 | 36.65 | 37.83 | 36.38 | 36.90 | 448,912 | +0.72(+1.99%) |
Apr 30, 2024 | 36.69 | 37.01 | 36.16 | 36.18 | 424,076 | -0.88(-2.37%) |
Apr 29, 2024 | 37.33 | 37.43 | 36.92 | 37.06 | 623,358 | -0.06(-0.16%) |
Apr 26, 2024 | 37.46 | 37.85 | 37.06 | 37.12 | 373,490 | -0.28(-0.75%) |
Apr 25, 2024 | 37.84 | 37.84 | 36.90 | 37.40 | 664,478 | -0.54(-1.42%) |
Apr 24, 2024 | 37.90 | 38.52 | 37.73 | 37.94 | 605,712 | -0.45(-1.17%) |
Apr 23, 2024 | 37.60 | 38.74 | 37.54 | 38.39 | 574,149 | +0.70(+1.86%) |
Apr 22, 2024 | 36.63 | 37.71 | 35.83 | 37.69 | 741,515 | +0.75(+2.03%) |
Apr 19, 2024 | 34.92 | 37.11 | 34.35 | 36.94 | 1,522,437 | +1.84(+5.24%) |
Apr 18, 2024 | 34.95 | 35.81 | 34.79 | 35.10 | 866,864 | +0.28(+0.80%) |
Apr 17, 2024 | 35.29 | 35.61 | 34.82 | 34.82 | 990,281 | -0.05(-0.14%) |
Apr 16, 2024 | 35.67 | 35.92 | 34.78 | 34.87 | 884,919 | -1.28(-3.54%) |
Apr 15, 2024 | 36.03 | 36.58 | 35.49 | 36.15 | 506,953 | +0.08(+0.22%) |
Apr 12, 2024 | 36.04 | 36.52 | 35.86 | 36.07 | 439,721 | -0.36(-0.99%) |
Apr 11, 2024 | 37.01 | 37.01 | 36.29 | 36.43 | 783,758 | -0.24(-0.65%) |
Apr 10, 2024 | 38.41 | 38.50 | 36.24 | 36.67 | 867,211 | -2.98(-7.52%) |
Apr 09, 2024 | 39.20 | 39.82 | 39.02 | 39.65 | 591,188 | +0.70(+1.80%) |
Apr 08, 2024 | 38.34 | 39.09 | 38.23 | 38.95 | 371,699 | +0.70(+1.83%) |
Apr 05, 2024 | 37.77 | 38.53 | 37.70 | 38.25 | 391,729 | +0.07(+0.18%) |
Apr 04, 2024 | 38.46 | 38.84 | 38.07 | 38.18 | 360,834 | +0.37(+0.98%) |
Apr 03, 2024 | 37.61 | 38.11 | 37.44 | 37.81 | 422,646 | -0.16(-0.42%) |
Apr 02, 2024 | 38.31 | 38.52 | 37.72 | 37.97 | 494,357 | -0.88(-2.27%) |
Apr 01, 2024 | 40.18 | 40.18 | 38.71 | 38.85 | 441,725 | -1.43(-3.55%) |
Mar 28, 2024 | 39.85 | 40.15 | 40.15 | 40.28 | 737,599 | +0.42(+1.05%) |
Mar 27, 2024 | 38.39 | 39.89 | 38.38 | 39.86 | 477,297 | +1.76(+4.62%) |
Mar 26, 2024 | 38.75 | 38.76 | 37.87 | 38.10 | 442,283 | -0.28(-0.73%) |
Mar 25, 2024 | 38.40 | 38.80 | 38.06 | 38.38 | 351,660 | +0.21(+0.55%) |
Mar 22, 2024 | 39.00 | 39.00 | 37.99 | 38.17 | 505,608 | -0.77(-1.98%) |
Mar 21, 2024 | 38.59 | 39.51 | 38.59 | 38.94 | 531,302 | +0.67(+1.75%) |
Mar 20, 2024 | 37.31 | 39.19 | 37.07 | 38.27 | 1,442,467 | +0.78(+2.08%) |
Mar 19, 2024 | 37.21 | 37.74 | 37.19 | 37.49 | 600,405 | +0.10(+0.27%) |
Mar 18, 2024 | 37.78 | 37.91 | 37.28 | 37.39 | 629,092 | -0.51(-1.35%) |
Mar 15, 2024 | 37.60 | 38.41 | 37.53 | 37.90 | 1,684,717 | +0.20(+0.53%) |
Mar 14, 2024 | 39.19 | 39.29 | 37.34 | 37.70 | 654,055 | -1.81(-4.58%) |
Mar 13, 2024 | 40.25 | 40.82 | 39.16 | 39.51 | 615,215 | -0.79(-1.96%) |
Mar 12, 2024 | 40.34 | 40.60 | 39.73 | 40.30 | 693,710 | -0.29(-0.71%) |
Mar 11, 2024 | 40.30 | 40.71 | 40.16 | 40.59 | 704,924 | +0.12(+0.30%) |
Mar 08, 2024 | 40.76 | 40.87 | 40.11 | 40.47 | 751,687 | +0.40(+1.00%) |
Mar 07, 2024 | 40.37 | 40.63 | 39.85 | 40.07 | 458,196 | +0.36(+0.91%) |
Mar 06, 2024 | 39.35 | 40.66 | 38.78 | 39.71 | 668,348 | +0.26(+0.66%) |
Mar 05, 2024 | 37.35 | 39.60 | 37.35 | 39.45 | 514,736 | +1.81(+4.81%) |
Mar 04, 2024 | 37.88 | 38.20 | 37.40 | 37.64 | 446,811 | +0.12(+0.32%) |