Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.74 | 38.82 | 38.25 | 38.54 | 14,393,200 | -0.14(-0.36%) |
May 23, 2024 | 38.82 | 39.14 | 38.50 | 38.68 | 16,081,781 | -0.21(-0.54%) |
May 22, 2024 | 39.19 | 39.19 | 38.66 | 38.89 | 17,752,900 | -0.32(-0.82%) |
May 21, 2024 | 39.00 | 39.62 | 38.96 | 39.21 | 13,471,692 | +0.00(+0.00%) |
May 20, 2024 | 39.17 | 39.31 | 38.66 | 39.21 | 12,533,448 | -0.06(-0.15%) |
May 17, 2024 | 39.28 | 39.38 | 38.91 | 39.27 | 13,746,066 | -0.10(-0.25%) |
May 16, 2024 | 39.16 | 39.43 | 38.88 | 39.37 | 15,670,739 | +0.12(+0.31%) |
May 15, 2024 | 39.88 | 39.95 | 39.01 | 39.25 | 18,827,872 | -0.45(-1.13%) |
May 14, 2024 | 40.01 | 40.06 | 39.59 | 39.70 | 16,096,347 | +0.00(+0.00%) |
May 13, 2024 | 39.57 | 39.74 | 39.32 | 39.70 | 18,405,406 | +0.39(+0.99%) |
May 10, 2024 | 38.37 | 39.45 | 38.33 | 39.31 | 15,227,395 | +0.77(+2.00%) |
May 09, 2024 | 39.01 | 39.11 | 38.40 | 38.54 | 23,591,324 | -0.51(-1.31%) |
May 08, 2024 | 38.46 | 39.80 | 38.36 | 39.05 | 22,394,472 | +0.56(+1.45%) |
May 07, 2024 | 38.64 | 38.72 | 38.37 | 38.49 | 30,573,400 | +0.00(+0.00%) |
May 06, 2024 | 38.78 | 39.06 | 38.42 | 38.49 | 32,165,670 | -0.20(-0.52%) |
May 03, 2024 | 38.45 | 38.84 | 38.38 | 38.69 | 22,278,752 | +0.33(+0.86%) |
May 02, 2024 | 38.54 | 38.75 | 38.07 | 38.36 | 17,018,040 | +0.16(+0.42%) |
May 01, 2024 | 38.05 | 38.70 | 38.02 | 38.20 | 19,736,498 | +0.09(+0.24%) |
Apr 30, 2024 | 38.62 | 38.74 | 37.84 | 38.11 | 20,206,610 | -0.74(-1.90%) |
Apr 29, 2024 | 38.57 | 38.95 | 38.46 | 38.85 | 14,932,852 | +0.28(+0.73%) |
Apr 26, 2024 | 37.10 | 38.72 | 36.43 | 38.57 | 29,783,280 | +0.70(+1.85%) |
Apr 25, 2024 | 38.65 | 39.24 | 37.19 | 37.87 | 38,096,396 | -2.34(-5.82%) |
Apr 24, 2024 | 39.96 | 40.34 | 39.82 | 40.21 | 19,580,672 | -0.15(-0.37%) |
Apr 23, 2024 | 40.45 | 41.12 | 40.30 | 40.36 | 15,324,653 | -0.21(-0.52%) |
Apr 22, 2024 | 40.48 | 40.70 | 39.96 | 40.57 | 24,642,172 | +0.33(+0.82%) |
Apr 19, 2024 | 39.71 | 40.30 | 39.57 | 40.24 | 24,227,568 | +0.62(+1.56%) |
Apr 18, 2024 | 39.35 | 39.69 | 39.13 | 39.62 | 15,684,843 | +0.63(+1.62%) |
Apr 17, 2024 | 39.31 | 39.42 | 38.88 | 38.99 | 20,449,620 | -0.13(-0.33%) |
Apr 16, 2024 | 39.40 | 39.59 | 39.01 | 39.12 | 18,926,770 | -0.31(-0.79%) |
Apr 15, 2024 | 39.75 | 39.91 | 39.11 | 39.43 | 21,293,660 | +0.06(+0.15%) |
Apr 12, 2024 | 39.87 | 39.95 | 39.23 | 39.37 | 23,423,576 | -0.77(-1.92%) |
Apr 11, 2024 | 40.05 | 40.26 | 39.64 | 40.14 | 24,560,220 | +0.42(+1.06%) |
Apr 10, 2024 | 40.15 | 40.15 | 39.38 | 39.72 | 22,368,276 | -0.43(-1.07%) |
Apr 09, 2024 | 40.28 | 40.78 | 39.95 | 40.15 | 32,645,454 | -0.56(-1.38%) |
Apr 08, 2024 | 40.75 | 41.01 | 40.58 | 40.71 | 28,115,900 | -0.19(-0.46%) |
Apr 05, 2024 | 40.87 | 41.19 | 40.63 | 40.90 | 22,833,036 | -0.21(-0.51%) |
Apr 04, 2024 | 41.81 | 42.01 | 40.95 | 41.11 | 24,457,768 | -0.42(-1.01%) |
Apr 03, 2024 | 41.74 | 41.95 | 41.41 | 41.53 | 18,817,802 | -0.28(-0.67%) |
Apr 02, 2024 | 42.18 | 42.66 | 41.61 | 41.81 | 16,801,512 | -0.16(-0.38%) |
Apr 01, 2024 | 42.71 | 42.73 | 41.54 | 41.97 | 18,435,482 | -1.06(-2.47%) |
Mar 28, 2024 | 42.87 | 43.02 | 42.80 | 43.03 | 21,340,518 | +0.28(+0.65%) |
Mar 27, 2024 | 42.43 | 42.77 | 42.38 | 42.75 | 14,210,591 | +0.59(+1.39%) |
Mar 26, 2024 | 42.35 | 42.35 | 41.83 | 42.17 | 19,441,736 | -0.16(-0.38%) |
Mar 25, 2024 | 42.56 | 42.57 | 41.99 | 42.33 | 17,983,164 | -0.10(-0.23%) |
Mar 22, 2024 | 42.77 | 42.81 | 42.15 | 42.43 | 15,148,980 | -0.15(-0.35%) |
Mar 21, 2024 | 42.68 | 42.69 | 42.14 | 42.58 | 18,934,138 | -0.21(-0.49%) |
Mar 20, 2024 | 42.59 | 42.90 | 42.38 | 42.78 | 27,761,410 | +0.11(+0.26%) |
Mar 19, 2024 | 42.63 | 42.93 | 42.32 | 42.67 | 23,254,178 | -0.13(-0.30%) |
Mar 18, 2024 | 42.73 | 43.17 | 42.63 | 42.80 | 21,787,586 | +0.35(+0.82%) |
Mar 15, 2024 | 42.53 | 42.99 | 42.38 | 42.46 | 45,638,280 | -0.05(-0.12%) |
Mar 14, 2024 | 42.78 | 42.83 | 41.70 | 42.51 | 25,251,034 | -0.46(-1.06%) |
Mar 13, 2024 | 43.09 | 43.36 | 42.88 | 42.96 | 14,579,082 | +0.09(+0.22%) |
Mar 12, 2024 | 43.33 | 43.33 | 42.48 | 42.87 | 18,953,096 | -0.35(-0.82%) |
Mar 11, 2024 | 42.42 | 43.36 | 42.33 | 43.22 | 25,510,702 | +0.95(+2.25%) |
Mar 08, 2024 | 41.43 | 42.32 | 41.30 | 42.27 | 18,140,362 | +0.83(+2.01%) |
Mar 07, 2024 | 41.98 | 42.06 | 41.21 | 41.43 | 17,842,842 | -0.41(-0.97%) |
Mar 06, 2024 | 41.80 | 42.10 | 41.36 | 41.84 | 16,715,741 | +0.09(+0.21%) |
Mar 05, 2024 | 41.60 | 42.26 | 41.41 | 41.75 | 26,932,310 | +0.21(+0.50%) |
Mar 04, 2024 | 42.42 | 42.57 | 41.29 | 41.54 | 20,203,502 | -0.94(-2.22%) |