Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 39.19 | 39.23 | 36.23 | 36.58 | 219,851 | -3.24(-8.14%) |
May 22, 2024 | 40.17 | 40.69 | 39.69 | 39.82 | 56,188 | -0.64(-1.58%) |
May 21, 2024 | 39.18 | 40.60 | 39.18 | 40.46 | 65,229 | +1.23(+3.14%) |
May 20, 2024 | 38.51 | 39.58 | 38.51 | 39.23 | 97,706 | +0.90(+2.35%) |
May 17, 2024 | 38.45 | 38.50 | 38.03 | 38.33 | 77,075 | -0.10(-0.26%) |
May 16, 2024 | 37.46 | 38.46 | 37.30 | 38.43 | 176,108 | +0.80(+2.13%) |
May 15, 2024 | 37.35 | 37.97 | 37.35 | 37.63 | 69,516 | -0.03(-0.08%) |
May 14, 2024 | 38.03 | 38.16 | 37.38 | 37.66 | 148,474 | -0.02(-0.05%) |
May 13, 2024 | 39.25 | 39.25 | 37.65 | 37.68 | 153,998 | -1.25(-3.21%) |
May 10, 2024 | 38.29 | 39.03 | 37.93 | 38.93 | 65,688 | +0.23(+0.59%) |
May 09, 2024 | 38.05 | 38.71 | 37.89 | 38.70 | 77,763 | +0.52(+1.36%) |
May 08, 2024 | 38.35 | 38.64 | 37.96 | 38.18 | 60,777 | -0.33(-0.86%) |
May 07, 2024 | 38.14 | 39.06 | 38.06 | 38.51 | 100,262 | +0.44(+1.16%) |
May 06, 2024 | 37.76 | 38.26 | 37.41 | 38.07 | 95,742 | +0.32(+0.85%) |
May 03, 2024 | 36.31 | 38.47 | 36.31 | 37.75 | 311,336 | +2.01(+5.62%) |
May 02, 2024 | 35.81 | 36.28 | 35.41 | 35.74 | 179,033 | +0.02(+0.06%) |
May 01, 2024 | 35.63 | 36.44 | 35.58 | 35.72 | 83,030 | -0.14(-0.39%) |
Apr 30, 2024 | 36.06 | 36.94 | 35.84 | 35.86 | 274,684 | -0.53(-1.46%) |
Apr 29, 2024 | 36.42 | 36.69 | 36.15 | 36.39 | 79,386 | +0.13(+0.36%) |
Apr 26, 2024 | 36.19 | 36.48 | 35.88 | 36.26 | 162,117 | -0.05(-0.14%) |
Apr 25, 2024 | 36.02 | 36.57 | 35.96 | 36.31 | 157,393 | -0.12(-0.33%) |
Apr 24, 2024 | 36.90 | 37.26 | 36.40 | 36.43 | 96,144 | -0.79(-2.12%) |
Apr 23, 2024 | 36.13 | 37.66 | 36.13 | 37.22 | 226,922 | +1.44(+4.02%) |
Apr 22, 2024 | 35.86 | 36.01 | 35.39 | 35.78 | 124,956 | -0.03(-0.08%) |
Apr 19, 2024 | 35.98 | 36.01 | 35.48 | 35.81 | 79,743 | +0.31(+0.87%) |
Apr 18, 2024 | 36.47 | 36.47 | 35.32 | 35.50 | 161,669 | -0.82(-2.26%) |
Apr 17, 2024 | 36.50 | 37.11 | 36.25 | 36.32 | 67,199 | -0.02(-0.06%) |
Apr 16, 2024 | 38.00 | 38.00 | 35.92 | 36.34 | 204,598 | -3.23(-8.16%) |
Apr 15, 2024 | 41.03 | 41.24 | 39.47 | 39.57 | 62,839 | -1.04(-2.56%) |
Apr 12, 2024 | 41.42 | 41.59 | 40.42 | 40.61 | 135,474 | -0.89(-2.14%) |
Apr 11, 2024 | 41.17 | 41.67 | 40.97 | 41.50 | 174,408 | +0.25(+0.61%) |
Apr 10, 2024 | 41.52 | 41.52 | 40.78 | 41.25 | 86,595 | -0.45(-1.08%) |
Apr 09, 2024 | 42.35 | 42.35 | 41.41 | 41.70 | 117,841 | -0.39(-0.93%) |
Apr 08, 2024 | 42.48 | 42.87 | 42.09 | 42.09 | 347,800 | -0.36(-0.85%) |
Apr 05, 2024 | 41.72 | 42.68 | 41.72 | 42.45 | 200,834 | +0.73(+1.75%) |
Apr 04, 2024 | 41.98 | 42.43 | 41.46 | 41.72 | 163,764 | +0.01(+0.02%) |
Apr 03, 2024 | 41.11 | 41.75 | 41.11 | 41.71 | 143,949 | +0.35(+0.85%) |
Apr 02, 2024 | 40.77 | 41.40 | 40.06 | 41.36 | 106,313 | +0.19(+0.46%) |
Apr 01, 2024 | 42.72 | 42.72 | 41.02 | 41.17 | 127,789 | -1.18(-2.79%) |
Mar 28, 2024 | 42.09 | 42.45 | 41.92 | 42.35 | 266,146 | +0.07(+0.17%) |
Mar 27, 2024 | 42.10 | 42.42 | 41.80 | 42.28 | 254,497 | +0.57(+1.37%) |
Mar 26, 2024 | 41.78 | 42.05 | 41.52 | 41.71 | 199,374 | -0.09(-0.22%) |
Mar 25, 2024 | 41.77 | 41.82 | 41.22 | 41.80 | 91,849 | +0.30(+0.72%) |
Mar 22, 2024 | 42.16 | 42.51 | 41.45 | 41.50 | 164,695 | -0.53(-1.26%) |
Mar 21, 2024 | 41.36 | 43.24 | 41.17 | 42.03 | 206,460 | +0.94(+2.29%) |
Mar 20, 2024 | 40.44 | 41.09 | 40.07 | 41.09 | 99,434 | +0.71(+1.76%) |
Mar 19, 2024 | 40.00 | 40.40 | 39.87 | 40.38 | 66,009 | +0.38(+0.95%) |
Mar 18, 2024 | 39.49 | 40.22 | 39.49 | 40.00 | 145,122 | +0.33(+0.83%) |
Mar 15, 2024 | 39.53 | 40.02 | 38.71 | 39.67 | 200,505 | +0.74(+1.90%) |
Mar 14, 2024 | 39.86 | 39.86 | 38.45 | 38.93 | 113,536 | -0.77(-1.94%) |
Mar 13, 2024 | 39.73 | 40.03 | 39.62 | 39.70 | 54,070 | +0.07(+0.18%) |
Mar 12, 2024 | 38.79 | 39.84 | 38.79 | 39.63 | 90,278 | +0.75(+1.93%) |
Mar 11, 2024 | 38.72 | 39.16 | 38.25 | 38.88 | 70,401 | +0.31(+0.80%) |
Mar 08, 2024 | 39.41 | 39.50 | 38.42 | 38.57 | 80,488 | -0.52(-1.33%) |
Mar 07, 2024 | 38.93 | 39.41 | 38.80 | 39.09 | 89,306 | +0.21(+0.54%) |
Mar 06, 2024 | 39.23 | 39.34 | 38.63 | 38.88 | 95,582 | +0.10(+0.26%) |
Mar 05, 2024 | 39.60 | 39.60 | 38.55 | 38.78 | 122,988 | -0.73(-1.85%) |
Mar 04, 2024 | 39.00 | 39.89 | 38.83 | 39.51 | 111,950 | +0.52(+1.33%) |