Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.10 | 40.45 | 39.67 | 40.41 | 2,657,059 | +0.44(+1.10%) |
May 16, 2024 | 39.94 | 40.15 | 39.60 | 39.97 | 1,294,550 | -0.05(-0.12%) |
May 15, 2024 | 40.29 | 40.48 | 39.93 | 40.02 | 1,317,141 | +0.06(+0.15%) |
May 14, 2024 | 39.80 | 40.07 | 39.52 | 39.96 | 1,739,620 | +0.41(+1.04%) |
May 13, 2024 | 39.88 | 40.14 | 39.39 | 39.55 | 2,030,901 | -0.20(-0.50%) |
May 10, 2024 | 40.36 | 40.40 | 39.39 | 39.75 | 2,089,151 | -0.25(-0.62%) |
May 09, 2024 | 38.95 | 40.12 | 38.95 | 40.00 | 2,649,523 | +0.85(+2.17%) |
May 08, 2024 | 39.05 | 39.26 | 37.87 | 39.15 | 4,754,529 | -0.63(-1.58%) |
May 07, 2024 | 40.10 | 40.69 | 39.76 | 39.78 | 3,030,716 | -0.15(-0.38%) |
May 06, 2024 | 39.26 | 40.12 | 39.20 | 39.93 | 4,215,976 | +0.80(+2.04%) |
May 03, 2024 | 39.10 | 39.59 | 38.88 | 39.13 | 8,492,770 | +0.56(+1.45%) |
May 02, 2024 | 38.71 | 38.71 | 38.07 | 38.57 | 6,077,772 | +0.38(+1.00%) |
May 01, 2024 | 38.28 | 38.97 | 37.74 | 38.19 | 4,618,481 | +0.00(+0.00%) |
Apr 30, 2024 | 39.43 | 39.58 | 38.17 | 38.19 | 3,359,626 | -1.76(-4.41%) |
Apr 29, 2024 | 39.97 | 40.22 | 39.65 | 39.95 | 848,077 | +0.25(+0.63%) |
Apr 26, 2024 | 39.08 | 39.87 | 38.88 | 39.70 | 846,582 | +0.73(+1.87%) |
Apr 25, 2024 | 38.53 | 39.16 | 38.02 | 38.97 | 1,216,385 | -0.21(-0.54%) |
Apr 24, 2024 | 39.49 | 39.74 | 38.87 | 39.18 | 947,330 | -0.41(-1.04%) |
Apr 23, 2024 | 39.19 | 39.84 | 38.96 | 39.59 | 1,397,475 | +0.54(+1.38%) |
Apr 22, 2024 | 38.51 | 39.23 | 38.16 | 39.05 | 1,553,763 | +0.73(+1.91%) |
Apr 19, 2024 | 38.41 | 38.82 | 38.12 | 38.32 | 1,894,969 | -0.10(-0.26%) |
Apr 18, 2024 | 39.00 | 39.08 | 38.14 | 38.42 | 1,993,724 | -0.61(-1.56%) |
Apr 17, 2024 | 38.77 | 39.28 | 38.56 | 39.03 | 3,517,106 | +0.58(+1.51%) |
Apr 16, 2024 | 38.19 | 38.52 | 37.80 | 38.45 | 2,257,798 | -0.09(-0.23%) |
Apr 15, 2024 | 39.66 | 39.73 | 38.38 | 38.54 | 1,257,439 | -0.84(-2.13%) |
Apr 12, 2024 | 39.62 | 39.90 | 39.12 | 39.38 | 1,449,022 | -0.74(-1.84%) |
Apr 11, 2024 | 40.65 | 40.65 | 39.39 | 40.12 | 974,525 | -0.24(-0.59%) |
Apr 10, 2024 | 41.14 | 41.40 | 40.21 | 40.36 | 1,880,445 | -1.61(-3.84%) |
Apr 09, 2024 | 41.59 | 41.99 | 40.95 | 41.97 | 718,967 | +0.60(+1.45%) |
Apr 08, 2024 | 41.59 | 41.87 | 41.25 | 41.37 | 797,354 | +0.04(+0.10%) |
Apr 05, 2024 | 40.80 | 41.64 | 40.79 | 41.33 | 1,771,449 | +0.35(+0.85%) |
Apr 04, 2024 | 42.03 | 42.40 | 40.94 | 40.98 | 1,245,630 | -0.62(-1.49%) |
Apr 03, 2024 | 41.07 | 41.72 | 40.92 | 41.60 | 1,127,699 | +0.57(+1.39%) |
Apr 02, 2024 | 41.09 | 41.30 | 40.58 | 41.03 | 1,411,732 | -0.91(-2.17%) |