Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.11 | 40.20 | 40.01 | 40.15 | 30,867 | +0.00(+0.00%) |
May 16, 2024 | 40.00 | 40.30 | 40.00 | 40.15 | 38,139 | -0.05(-0.12%) |
May 15, 2024 | 39.85 | 40.30 | 39.85 | 40.20 | 33,308 | +0.41(+1.03%) |
May 14, 2024 | 39.49 | 39.97 | 39.49 | 39.79 | 62,182 | +0.02(+0.06%) |
May 13, 2024 | 39.80 | 39.99 | 39.77 | 39.77 | 30,201 | -0.22(-0.55%) |
May 10, 2024 | 39.83 | 40.10 | 39.83 | 39.99 | 32,499 | +0.14(+0.35%) |
May 09, 2024 | 39.59 | 39.89 | 39.40 | 39.85 | 21,136 | +0.22(+0.55%) |
May 08, 2024 | 39.87 | 39.87 | 39.61 | 39.63 | 30,884 | -0.15(-0.38%) |
May 07, 2024 | 39.79 | 39.80 | 39.65 | 39.78 | 23,743 | +0.14(+0.35%) |
May 06, 2024 | 39.41 | 39.71 | 39.39 | 39.64 | 31,752 | +0.24(+0.61%) |
May 03, 2024 | 39.42 | 39.49 | 39.21 | 39.40 | 25,137 | +0.12(+0.30%) |
May 02, 2024 | 39.40 | 39.40 | 39.19 | 39.28 | 18,294 | +0.01(+0.03%) |
May 01, 2024 | 38.99 | 39.49 | 38.94 | 39.27 | 34,706 | +0.30(+0.77%) |
Apr 30, 2024 | 39.00 | 39.31 | 38.93 | 38.97 | 39,342 | +0.05(+0.13%) |
Apr 29, 2024 | 39.02 | 39.06 | 38.85 | 38.92 | 34,586 | +0.07(+0.18%) |
Apr 26, 2024 | 38.88 | 39.06 | 38.85 | 38.85 | 24,983 | +0.02(+0.05%) |
Apr 25, 2024 | 39.04 | 39.04 | 38.68 | 38.83 | 23,309 | -0.26(-0.66%) |
Apr 24, 2024 | 39.17 | 39.24 | 39.04 | 39.09 | 22,567 | +0.01(+0.03%) |
Apr 23, 2024 | 38.92 | 39.28 | 38.92 | 39.08 | 13,919 | +0.28(+0.72%) |
Apr 22, 2024 | 38.79 | 39.05 | 38.64 | 38.80 | 28,852 | +0.21(+0.54%) |
Apr 19, 2024 | 38.66 | 38.80 | 38.51 | 38.59 | 18,320 | +0.06(+0.15%) |
Apr 18, 2024 | 38.79 | 38.80 | 38.46 | 38.53 | 22,982 | -0.13(-0.33%) |
Apr 17, 2024 | 38.75 | 38.75 | 38.52 | 38.66 | 43,259 | +0.13(+0.34%) |
Apr 16, 2024 | 38.32 | 38.64 | 38.32 | 38.53 | 33,934 | +0.23(+0.60%) |
Apr 15, 2024 | 38.25 | 38.82 | 38.25 | 38.30 | 50,227 | +0.06(+0.16%) |
Apr 12, 2024 | 38.87 | 38.87 | 38.23 | 38.25 | 43,360 | -0.72(-1.86%) |
Apr 11, 2024 | 39.22 | 39.43 | 38.97 | 38.97 | 30,153 | -0.22(-0.56%) |
Apr 10, 2024 | 39.28 | 39.35 | 39.16 | 39.19 | 25,011 | -0.39(-0.97%) |
Apr 09, 2024 | 39.62 | 39.62 | 39.35 | 39.57 | 32,142 | +0.14(+0.35%) |
Apr 08, 2024 | 39.66 | 39.80 | 39.43 | 39.43 | 42,514 | -0.19(-0.47%) |
Apr 05, 2024 | 39.36 | 39.74 | 39.35 | 39.62 | 28,079 | +0.28(+0.70%) |
Apr 04, 2024 | 39.95 | 40.11 | 39.30 | 39.34 | 32,652 | -0.46(-1.17%) |
Apr 03, 2024 | 39.57 | 40.05 | 39.52 | 39.81 | 36,315 | +0.11(+0.27%) |
Apr 02, 2024 | 40.29 | 40.29 | 39.65 | 39.70 | 38,464 | -0.74(-1.83%) |
Apr 01, 2024 | 40.95 | 41.11 | 40.41 | 40.44 | 71,386 | -0.55(-1.35%) |
Mar 28, 2024 | 41.29 | 41.29 | 41.00 | 41.00 | 77,634 | -0.13(-0.31%) |
Mar 27, 2024 | 40.60 | 41.12 | 40.60 | 41.12 | 30,028 | +0.54(+1.34%) |
Mar 26, 2024 | 40.55 | 40.71 | 40.52 | 40.58 | 27,890 | +0.15(+0.37%) |
Mar 25, 2024 | 40.50 | 40.59 | 40.32 | 40.43 | 30,836 | +0.02(+0.05%) |
Mar 22, 2024 | 40.44 | 40.58 | 40.29 | 40.41 | 30,704 | -0.13(-0.32%) |
Mar 21, 2024 | 40.47 | 40.78 | 40.47 | 40.54 | 37,370 | +0.03(+0.07%) |
Mar 20, 2024 | 40.66 | 40.70 | 40.37 | 40.51 | 30,759 | -0.14(-0.34%) |
Mar 19, 2024 | 40.44 | 40.72 | 40.44 | 40.65 | 33,496 | +0.05(+0.12%) |
Mar 18, 2024 | 40.73 | 40.82 | 40.56 | 40.60 | 20,598 | -0.12(-0.29%) |
Mar 15, 2024 | 40.91 | 41.13 | 40.70 | 40.72 | 38,179 | -0.36(-0.87%) |
Mar 14, 2024 | 41.58 | 41.58 | 40.91 | 41.08 | 28,936 | -0.32(-0.78%) |
Mar 13, 2024 | 41.68 | 41.69 | 41.40 | 41.40 | 27,346 | -0.31(-0.75%) |
Mar 12, 2024 | 41.39 | 41.83 | 41.37 | 41.71 | 28,772 | +0.25(+0.59%) |
Mar 11, 2024 | 41.78 | 41.87 | 41.45 | 41.47 | 22,439 | -0.40(-0.96%) |
Mar 08, 2024 | 41.64 | 41.87 | 41.54 | 41.87 | 34,030 | +0.20(+0.47%) |
Mar 07, 2024 | 41.68 | 41.73 | 41.51 | 41.67 | 25,436 | +0.01(+0.02%) |
Mar 06, 2024 | 41.39 | 41.70 | 41.31 | 41.66 | 20,988 | +0.25(+0.59%) |
Mar 05, 2024 | 41.74 | 41.93 | 41.21 | 41.42 | 32,049 | -0.43(-1.03%) |
Mar 04, 2024 | 41.79 | 41.89 | 41.55 | 41.85 | 16,046 | +0.05(+0.12%) |