Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 41.87 | 50.63 | 41.33 | 41.48 | 33,426 | -0.49(-1.17%) |
May 17, 2024 | 41.82 | 41.99 | 41.70 | 41.97 | 22,317 | -0.30(-0.72%) |
May 16, 2024 | 42.50 | 42.52 | 42.21 | 42.27 | 14,802 | -0.23(-0.54%) |
May 15, 2024 | 42.03 | 42.58 | 42.03 | 42.50 | 23,389 | +1.22(+2.96%) |
May 14, 2024 | 41.39 | 41.39 | 40.96 | 41.28 | 36,373 | +1.01(+2.51%) |
May 13, 2024 | 39.94 | 40.45 | 39.86 | 40.27 | 40,185 | -1.15(-2.79%) |
May 10, 2024 | 41.42 | 41.62 | 41.21 | 41.42 | 26,527 | +1.02(+2.54%) |
May 09, 2024 | 39.04 | 40.75 | 39.04 | 40.40 | 26,658 | +1.59(+4.10%) |
May 08, 2024 | 38.78 | 39.04 | 38.64 | 38.81 | 22,440 | +0.24(+0.62%) |
May 07, 2024 | 38.40 | 38.98 | 38.40 | 38.57 | 58,696 | +0.68(+1.79%) |
May 06, 2024 | 38.06 | 38.40 | 37.56 | 37.89 | 30,110 | -1.93(-4.85%) |
May 03, 2024 | 39.52 | 39.82 | 39.44 | 39.82 | 32,186 | +0.25(+0.63%) |
May 02, 2024 | 38.85 | 39.57 | 38.53 | 39.57 | 25,550 | +1.61(+4.24%) |
May 01, 2024 | 39.12 | 39.17 | 37.57 | 37.96 | 19,446 | +0.26(+0.69%) |
Apr 30, 2024 | 37.70 | 38.02 | 37.57 | 37.70 | 44,224 | -0.99(-2.56%) |
Apr 29, 2024 | 38.32 | 38.72 | 38.17 | 38.69 | 65,617 | +0.66(+1.74%) |
Apr 26, 2024 | 37.70 | 38.08 | 37.42 | 38.03 | 37,148 | +0.40(+1.06%) |
Apr 25, 2024 | 37.44 | 37.77 | 37.36 | 37.63 | 42,020 | -0.31(-0.82%) |
Apr 24, 2024 | 37.82 | 37.94 | 37.48 | 37.94 | 63,204 | -0.67(-1.74%) |
Apr 23, 2024 | 38.25 | 38.61 | 38.15 | 38.61 | 60,627 | +0.38(+0.99%) |
Apr 22, 2024 | 38.06 | 38.64 | 38.01 | 38.23 | 57,510 | -0.34(-0.88%) |
Apr 19, 2024 | 38.53 | 38.78 | 38.48 | 38.57 | 52,746 | -0.36(-0.91%) |
Apr 18, 2024 | 39.19 | 39.28 | 38.79 | 38.93 | 52,910 | +0.58(+1.50%) |
Apr 17, 2024 | 38.02 | 38.68 | 37.97 | 38.35 | 68,668 | +0.22(+0.58%) |
Apr 16, 2024 | 38.36 | 38.55 | 38.07 | 38.13 | 158,480 | +0.09(+0.24%) |
Apr 15, 2024 | 38.32 | 38.32 | 37.89 | 38.04 | 217,487 | -0.06(-0.16%) |
Apr 12, 2024 | 38.60 | 38.80 | 38.06 | 38.10 | 53,850 | -0.12(-0.33%) |
Apr 11, 2024 | 38.57 | 38.63 | 37.83 | 38.23 | 67,642 | +0.58(+1.53%) |
Apr 10, 2024 | 37.38 | 37.74 | 37.21 | 37.65 | 41,328 | -1.05(-2.72%) |
Apr 09, 2024 | 38.26 | 38.82 | 38.26 | 38.70 | 94,385 | +1.04(+2.76%) |
Apr 08, 2024 | 37.76 | 37.91 | 37.63 | 37.66 | 79,429 | -0.19(-0.50%) |
Apr 05, 2024 | 38.13 | 38.13 | 37.76 | 37.85 | 62,263 | -1.00(-2.57%) |
Apr 04, 2024 | 39.20 | 39.20 | 38.53 | 38.85 | 68,295 | +0.12(+0.31%) |
Apr 03, 2024 | 38.47 | 38.73 | 38.45 | 38.73 | 37,847 | -0.23(-0.59%) |
Apr 02, 2024 | 39.06 | 39.06 | 38.66 | 38.96 | 55,143 | +0.02(+0.05%) |
Apr 01, 2024 | 39.00 | 39.26 | 38.03 | 38.94 | 34,243 | -0.27(-0.69%) |
Mar 28, 2024 | 39.12 | 39.25 | 38.82 | 39.21 | 24,690 | -0.04(-0.10%) |
Mar 27, 2024 | 38.50 | 39.40 | 38.50 | 39.25 | 53,720 | +1.13(+2.96%) |
Mar 26, 2024 | 38.00 | 38.49 | 37.96 | 38.12 | 138,528 | -0.31(-0.80%) |
Mar 25, 2024 | 38.50 | 38.59 | 38.32 | 38.43 | 59,413 | -0.42(-1.09%) |
Mar 22, 2024 | 38.92 | 38.96 | 38.63 | 38.85 | 69,159 | +1.45(+3.88%) |
Mar 21, 2024 | 37.87 | 38.11 | 37.40 | 37.40 | 87,026 | -0.76(-1.99%) |
Mar 20, 2024 | 38.16 | 38.41 | 37.76 | 38.16 | 57,618 | +0.06(+0.16%) |
Mar 19, 2024 | 37.95 | 38.10 | 37.52 | 38.10 | 79,386 | -1.11(-2.83%) |
Mar 18, 2024 | 39.11 | 39.44 | 38.98 | 39.21 | 55,566 | -0.09(-0.23%) |
Mar 15, 2024 | 39.59 | 39.61 | 39.20 | 39.30 | 64,676 | -0.19(-0.48%) |
Mar 14, 2024 | 39.59 | 39.90 | 39.42 | 39.49 | 205,155 | -0.11(-0.28%) |
Mar 13, 2024 | 39.89 | 40.22 | 39.59 | 39.60 | 26,492 | -0.50(-1.25%) |
Mar 12, 2024 | 41.30 | 41.30 | 40.04 | 40.10 | 58,614 | -1.49(-3.58%) |
Mar 11, 2024 | 41.77 | 41.82 | 41.20 | 41.59 | 32,572 | +0.07(+0.17%) |
Mar 08, 2024 | 41.78 | 41.82 | 41.45 | 41.52 | 19,883 | -0.63(-1.49%) |
Mar 07, 2024 | 42.69 | 42.83 | 42.09 | 42.15 | 27,524 | +0.79(+1.91%) |
Mar 06, 2024 | 41.81 | 41.83 | 41.30 | 41.36 | 44,968 | +0.73(+1.80%) |
Mar 05, 2024 | 40.60 | 41.03 | 40.60 | 40.63 | 48,228 | +0.81(+2.03%) |
Mar 04, 2024 | 39.40 | 39.87 | 39.40 | 39.82 | 44,442 | -0.17(-0.43%) |