Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.28 | 40.39 | 40.10 | 40.26 | 1,132,291 | +0.02(+0.05%) |
May 23, 2024 | 40.08 | 40.39 | 39.90 | 40.24 | 1,308,224 | +0.35(+0.88%) |
May 22, 2024 | 39.18 | 40.01 | 38.83 | 39.89 | 1,624,720 | +0.70(+1.79%) |
May 21, 2024 | 39.25 | 39.34 | 38.98 | 39.19 | 2,205,938 | -0.14(-0.36%) |
May 17, 2024 | 39.33 | 0 | +0.20(+0.51%) | |||
May 16, 2024 | 38.89 | 39.21 | 38.79 | 39.13 | 870,454 | +0.30(+0.77%) |
May 15, 2024 | 39.39 | 39.39 | 38.81 | 38.83 | 1,142,978 | -0.46(-1.17%) |
May 14, 2024 | 39.79 | 39.89 | 39.22 | 39.29 | 910,598 | -0.51(-1.28%) |
May 13, 2024 | 40.13 | 40.42 | 39.72 | 39.80 | 733,850 | -0.32(-0.80%) |
May 10, 2024 | 40.51 | 40.59 | 39.79 | 40.12 | 1,950,887 | -0.28(-0.69%) |
May 09, 2024 | 40.00 | 40.49 | 39.72 | 40.40 | 2,917,892 | +0.93(+2.36%) |
May 08, 2024 | 38.83 | 39.55 | 38.75 | 39.47 | 1,612,880 | +0.49(+1.26%) |
May 07, 2024 | 38.92 | 39.18 | 38.68 | 38.98 | 1,286,585 | +0.40(+1.04%) |
May 06, 2024 | 38.00 | 38.61 | 38.00 | 38.58 | 2,770,088 | +0.73(+1.93%) |
May 03, 2024 | 37.69 | 38.02 | 37.62 | 37.85 | 4,061,067 | +0.44(+1.18%) |
May 02, 2024 | 37.08 | 37.59 | 37.03 | 37.41 | 5,209,060 | +0.55(+1.49%) |
May 01, 2024 | 36.64 | 37.09 | 36.59 | 36.86 | 3,208,955 | +0.18(+0.49%) |
Apr 30, 2024 | 36.44 | 36.84 | 36.40 | 36.68 | 2,731,463 | +0.10(+0.27%) |
Apr 29, 2024 | 36.49 | 36.75 | 36.48 | 36.58 | 4,016,220 | +0.18(+0.49%) |
Apr 26, 2024 | 36.60 | 36.78 | 36.36 | 36.40 | 3,840,215 | -0.24(-0.66%) |
Apr 25, 2024 | 36.77 | 37.02 | 36.49 | 36.64 | 2,637,642 | -0.47(-1.27%) |
Apr 24, 2024 | 36.80 | 37.17 | 36.80 | 37.11 | 1,227,877 | +0.22(+0.60%) |
Apr 23, 2024 | 36.85 | 37.07 | 36.80 | 36.89 | 3,218,795 | +0.13(+0.35%) |
Apr 22, 2024 | 36.90 | 37.15 | 36.73 | 36.76 | 5,865,418 | -0.08(-0.22%) |
Apr 19, 2024 | 36.47 | 36.86 | 36.40 | 36.84 | 2,132,047 | +0.38(+1.04%) |
Apr 18, 2024 | 36.12 | 36.57 | 36.09 | 36.46 | 2,594,018 | +0.42(+1.17%) |
Apr 17, 2024 | 36.21 | 36.36 | 35.83 | 36.04 | 2,428,345 | -0.08(-0.22%) |
Apr 16, 2024 | 36.16 | 36.30 | 36.01 | 36.12 | 1,542,002 | -0.16(-0.44%) |
Apr 15, 2024 | 36.65 | 37.04 | 36.12 | 36.28 | 4,748,251 | -0.18(-0.49%) |
Apr 12, 2024 | 36.25 | 36.51 | 36.13 | 36.46 | 2,258,633 | +0.01(+0.03%) |
Apr 11, 2024 | 36.56 | 36.67 | 35.96 | 36.45 | 2,889,412 | -0.10(-0.27%) |
Apr 10, 2024 | 37.45 | 37.45 | 36.50 | 36.55 | 4,487,559 | -1.25(-3.31%) |
Apr 09, 2024 | 37.66 | 37.82 | 37.18 | 37.80 | 2,018,047 | +0.14(+0.37%) |
Apr 08, 2024 | 37.65 | 37.87 | 37.52 | 37.66 | 3,060,087 | +0.02(+0.05%) |
Apr 05, 2024 | 37.43 | 37.86 | 37.35 | 37.64 | 2,278,363 | +0.12(+0.32%) |
Apr 04, 2024 | 37.82 | 37.95 | 37.30 | 37.52 | 2,201,843 | -0.03(-0.08%) |
Apr 03, 2024 | 37.50 | 37.83 | 37.50 | 37.55 | 3,862,031 | +0.03(+0.08%) |
Apr 02, 2024 | 37.75 | 37.95 | 37.46 | 37.52 | 2,858,676 | -0.36(-0.95%) |
Apr 01, 2024 | 37.94 | 38.03 | 37.60 | 37.88 | 6,231,478 | -0.10(-0.26%) |
Mar 28, 2024 | 37.98 | 0 | +0.07(+0.18%) | |||
Mar 27, 2024 | 37.79 | 37.91 | 37.45 | 37.91 | 6,788,266 | -0.22(-0.58%) |
Mar 26, 2024 | 38.21 | 38.44 | 37.91 | 38.13 | 4,538,671 | +0.01(+0.03%) |
Mar 25, 2024 | 37.99 | 38.28 | 37.85 | 38.12 | 5,058,946 | +0.14(+0.37%) |
Mar 22, 2024 | 39.53 | 39.74 | 37.89 | 37.98 | 13,315,503 | -1.84(-4.62%) |
Mar 21, 2024 | 39.45 | 40.18 | 39.37 | 39.82 | 10,384,018 | +0.55(+1.40%) |
Mar 20, 2024 | 39.11 | 39.42 | 39.06 | 39.27 | 3,743,052 | +0.11(+0.28%) |
Mar 19, 2024 | 38.95 | 39.25 | 38.70 | 39.16 | 2,733,265 | +0.39(+1.01%) |
Mar 18, 2024 | 38.94 | 38.94 | 38.55 | 38.77 | 5,816,265 | +0.05(+0.13%) |
Mar 15, 2024 | 38.59 | 38.95 | 38.56 | 38.72 | 6,363,109 | +0.06(+0.16%) |
Mar 14, 2024 | 38.99 | 39.00 | 38.34 | 38.66 | 3,445,360 | -0.36(-0.92%) |
Mar 13, 2024 | 39.00 | 39.24 | 38.81 | 39.02 | 2,622,404 | +0.00(+0.00%) |
Mar 12, 2024 | 39.21 | 39.30 | 38.84 | 39.02 | 2,583,633 | -0.10(-0.26%) |
Mar 11, 2024 | 39.27 | 39.50 | 39.01 | 39.12 | 2,894,758 | -0.26(-0.66%) |
Mar 08, 2024 | 40.18 | 40.30 | 39.35 | 39.38 | 2,449,780 | -0.87(-2.16%) |
Mar 07, 2024 | 39.40 | 40.30 | 39.25 | 40.25 | 1,718,757 | +0.98(+2.50%) |
Mar 06, 2024 | 39.25 | 39.44 | 39.09 | 39.27 | 1,293,430 | +0.14(+0.36%) |
Mar 05, 2024 | 39.24 | 39.46 | 39.04 | 39.13 | 2,921,238 | -0.06(-0.15%) |
Mar 04, 2024 | 38.97 | 39.42 | 38.97 | 39.19 | 914,985 | +0.01(+0.03%) |