Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 39.89 | 40.07 | 39.72 | 39.72 | 22,407 | -0.38(-0.95%) |
May 15, 2024 | 39.52 | 40.17 | 39.52 | 40.10 | 14,322 | +0.60(+1.52%) |
May 14, 2024 | 39.18 | 39.50 | 39.18 | 39.50 | 14,622 | +0.66(+1.69%) |
May 13, 2024 | 39.05 | 39.09 | 38.39 | 38.84 | 15,652 | -0.38(-0.97%) |
May 10, 2024 | 39.39 | 39.40 | 38.79 | 39.23 | 17,699 | +0.16(+0.40%) |
May 09, 2024 | 39.19 | 39.30 | 38.99 | 39.07 | 16,408 | -0.18(-0.46%) |
May 08, 2024 | 39.03 | 39.30 | 39.03 | 39.25 | 32,680 | +0.31(+0.80%) |
May 07, 2024 | 38.76 | 39.00 | 38.52 | 38.94 | 14,832 | -0.23(-0.59%) |
May 06, 2024 | 39.27 | 39.27 | 38.88 | 39.17 | 16,790 | -0.28(-0.71%) |
May 03, 2024 | 39.28 | 39.50 | 39.24 | 39.45 | 25,929 | +0.22(+0.56%) |
May 02, 2024 | 39.01 | 39.35 | 39.01 | 39.23 | 12,407 | +0.45(+1.16%) |
May 01, 2024 | 39.02 | 39.50 | 38.78 | 38.78 | 35,797 | +0.03(+0.08%) |
Apr 30, 2024 | 38.81 | 38.87 | 38.75 | 38.75 | 5,417 | -0.35(-0.90%) |
Apr 29, 2024 | 39.17 | 39.16 | 38.62 | 39.10 | 22,255 | +0.74(+1.93%) |
Apr 26, 2024 | 37.61 | 38.36 | 37.53 | 38.36 | 25,655 | +0.63(+1.67%) |
Apr 25, 2024 | 37.44 | 37.86 | 36.72 | 37.73 | 13,890 | +0.39(+1.04%) |
Apr 24, 2024 | 37.31 | 37.55 | 37.14 | 37.34 | 13,223 | +0.31(+0.84%) |
Apr 23, 2024 | 36.97 | 37.08 | 36.36 | 37.03 | 88,528 | -0.14(-0.37%) |
Apr 22, 2024 | 37.49 | 37.49 | 36.92 | 37.17 | 13,392 | -0.56(-1.48%) |
Apr 19, 2024 | 38.15 | 38.28 | 37.68 | 37.73 | 14,118 | -0.47(-1.23%) |
Apr 18, 2024 | 38.37 | 38.59 | 38.09 | 38.20 | 8,133 | +0.23(+0.61%) |
Apr 17, 2024 | 38.10 | 38.12 | 37.94 | 37.97 | 7,864 | +0.12(+0.32%) |
Apr 16, 2024 | 38.20 | 38.20 | 37.69 | 37.85 | 14,819 | -1.12(-2.88%) |
Apr 15, 2024 | 39.69 | 39.90 | 38.95 | 38.97 | 13,404 | -0.30(-0.76%) |
Apr 12, 2024 | 39.96 | 39.96 | 39.26 | 39.27 | 4,266 | -0.90(-2.24%) |
Apr 11, 2024 | 39.88 | 40.27 | 39.88 | 40.17 | 2,261 | +0.23(+0.57%) |
Apr 10, 2024 | 40.11 | 40.20 | 39.85 | 39.94 | 1,984 | -0.48(-1.18%) |
Apr 09, 2024 | 40.51 | 40.59 | 40.34 | 40.42 | 14,605 | +0.21(+0.52%) |
Apr 08, 2024 | 40.41 | 40.56 | 40.16 | 40.21 | 19,294 | -0.19(-0.47%) |
Apr 05, 2024 | 40.40 | 40.43 | 40.32 | 40.40 | 2,727 | -0.02(-0.05%) |
Apr 04, 2024 | 40.44 | 40.55 | 40.22 | 40.42 | 15,494 | +0.12(+0.30%) |
Apr 03, 2024 | 39.86 | 40.40 | 39.71 | 40.30 | 25,047 | +0.51(+1.28%) |
Apr 02, 2024 | 40.00 | 40.25 | 39.79 | 39.79 | 11,284 | +0.04(+0.10%) |
Apr 01, 2024 | 39.70 | 39.85 | 39.60 | 39.75 | 15,744 | +0.13(+0.33%) |
Mar 28, 2024 | 39.38 | 39.62 | 39.28 | 39.62 | 19,279 | -0.12(-0.31%) |
Mar 27, 2024 | 39.82 | 39.82 | 39.82 | 39.74 | 1,347 | -0.13(-0.32%) |
Mar 26, 2024 | 39.89 | 40.08 | 39.74 | 39.87 | 9,074 | +0.00(+0.01%) |
Mar 25, 2024 | 39.85 | 39.90 | 39.75 | 39.87 | 12,079 | +0.16(+0.40%) |
Mar 22, 2024 | 39.46 | 39.82 | 39.46 | 39.71 | 5,390 | +0.49(+1.25%) |
Mar 21, 2024 | 39.21 | 39.31 | 39.20 | 39.22 | 16,186 | +0.13(+0.34%) |
Mar 20, 2024 | 39.17 | 39.17 | 38.76 | 39.09 | 9,990 | -0.48(-1.22%) |
Mar 19, 2024 | 39.54 | 39.75 | 39.51 | 39.57 | 15,294 | +0.04(+0.10%) |
Mar 18, 2024 | 39.57 | 39.59 | 39.51 | 39.53 | 1,529 | -0.22(-0.55%) |
Mar 15, 2024 | 39.81 | 39.83 | 39.75 | 39.75 | 7,448 | -0.06(-0.15%) |
Mar 14, 2024 | 39.90 | 39.90 | 39.76 | 39.81 | 6,206 | -0.52(-1.28%) |
Mar 13, 2024 | 40.27 | 40.33 | 40.06 | 40.33 | 4,284 | -0.31(-0.77%) |
Mar 12, 2024 | 40.74 | 40.80 | 40.60 | 40.64 | 4,063 | +0.53(+1.32%) |
Mar 11, 2024 | 40.24 | 40.67 | 40.09 | 40.11 | 16,638 | -0.42(-1.04%) |
Mar 08, 2024 | 41.24 | 41.51 | 40.22 | 40.53 | 54,729 | -0.44(-1.07%) |
Mar 07, 2024 | 40.55 | 41.09 | 40.55 | 40.97 | 89,071 | +0.31(+0.76%) |
Mar 06, 2024 | 40.50 | 40.77 | 40.50 | 40.66 | 28,490 | +0.90(+2.26%) |
Mar 05, 2024 | 39.93 | 40.19 | 39.67 | 39.76 | 18,126 | -0.16(-0.39%) |
Mar 04, 2024 | 39.96 | 40.07 | 39.88 | 39.91 | 14,559 | +0.52(+1.31%) |