Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.52 | 39.64 | 38.26 | 39.37 | 3,015,289 | -0.10(-0.25%) |
May 23, 2024 | 41.18 | 41.24 | 38.98 | 39.47 | 2,378,777 | -0.99(-2.45%) |
May 22, 2024 | 41.01 | 41.32 | 40.30 | 40.46 | 1,579,359 | -0.49(-1.20%) |
May 21, 2024 | 40.94 | 41.35 | 40.62 | 40.95 | 1,366,340 | -0.19(-0.46%) |
May 20, 2024 | 40.81 | 41.14 | 40.14 | 41.14 | 1,755,204 | +0.24(+0.59%) |
May 17, 2024 | 40.75 | 41.38 | 40.52 | 40.90 | 2,835,726 | +0.28(+0.69%) |
May 16, 2024 | 41.90 | 42.17 | 40.56 | 40.62 | 2,857,042 | -1.44(-3.42%) |
May 15, 2024 | 40.50 | 42.27 | 39.91 | 42.06 | 4,146,173 | +2.51(+6.35%) |
May 14, 2024 | 39.60 | 40.63 | 39.50 | 39.55 | 2,714,791 | +0.09(+0.23%) |
May 13, 2024 | 40.20 | 40.49 | 39.42 | 39.46 | 2,569,800 | -0.38(-0.95%) |
May 10, 2024 | 39.95 | 40.69 | 39.35 | 39.84 | 2,777,636 | +0.09(+0.23%) |
May 09, 2024 | 38.42 | 39.85 | 38.19 | 39.75 | 2,753,578 | +1.34(+3.49%) |
May 08, 2024 | 37.78 | 38.59 | 37.59 | 38.41 | 2,146,484 | +0.14(+0.37%) |
May 07, 2024 | 38.97 | 39.04 | 37.56 | 38.27 | 2,297,028 | -0.70(-1.80%) |
May 06, 2024 | 38.40 | 39.34 | 38.30 | 38.97 | 2,092,847 | +0.94(+2.47%) |
May 03, 2024 | 37.68 | 38.14 | 37.22 | 38.03 | 2,550,542 | +1.21(+3.29%) |
May 02, 2024 | 35.80 | 37.00 | 34.80 | 36.82 | 3,478,448 | +1.57(+4.45%) |
May 01, 2024 | 34.92 | 36.41 | 33.83 | 35.25 | 3,333,840 | +0.32(+0.92%) |
Apr 30, 2024 | 35.40 | 36.40 | 34.79 | 34.93 | 3,224,833 | -0.77(-2.16%) |
Apr 29, 2024 | 36.33 | 36.82 | 35.45 | 35.70 | 2,698,810 | -0.29(-0.81%) |
Apr 26, 2024 | 35.26 | 36.16 | 34.87 | 35.99 | 2,864,114 | +1.60(+4.65%) |
Apr 25, 2024 | 33.60 | 34.55 | 33.33 | 34.39 | 3,215,361 | -0.26(-0.75%) |
Apr 24, 2024 | 33.97 | 34.66 | 33.59 | 34.65 | 4,546,437 | +0.94(+2.79%) |
Apr 23, 2024 | 31.94 | 33.79 | 31.75 | 33.71 | 4,893,493 | +2.36(+7.53%) |
Apr 22, 2024 | 30.67 | 31.36 | 29.70 | 31.35 | 3,150,521 | +1.20(+3.98%) |
Apr 19, 2024 | 30.75 | 31.00 | 29.85 | 30.15 | 2,051,137 | -0.86(-2.77%) |
Apr 18, 2024 | 31.22 | 31.55 | 30.62 | 31.01 | 3,380,189 | +0.04(+0.13%) |
Apr 17, 2024 | 30.94 | 31.38 | 30.65 | 30.97 | 2,503,730 | +0.03(+0.10%) |
Apr 16, 2024 | 30.50 | 31.28 | 29.80 | 30.94 | 4,429,152 | +0.51(+1.68%) |
Apr 15, 2024 | 31.97 | 32.00 | 30.22 | 30.43 | 3,440,580 | -1.45(-4.55%) |
Apr 12, 2024 | 32.09 | 32.45 | 31.74 | 31.88 | 2,399,970 | -0.52(-1.60%) |
Apr 11, 2024 | 32.84 | 32.84 | 31.88 | 32.40 | 2,623,329 | +0.04(+0.12%) |
Apr 10, 2024 | 32.30 | 33.12 | 31.76 | 32.36 | 1,947,255 | -1.08(-3.23%) |
Apr 09, 2024 | 33.75 | 34.20 | 33.23 | 33.44 | 2,044,629 | -0.31(-0.92%) |
Apr 08, 2024 | 34.19 | 34.40 | 33.70 | 33.75 | 1,307,694 | -0.14(-0.41%) |
Apr 05, 2024 | 33.95 | 34.31 | 33.68 | 33.89 | 2,132,226 | +0.14(+0.41%) |
Apr 04, 2024 | 34.85 | 35.38 | 33.73 | 33.75 | 2,335,381 | -0.73(-2.12%) |
Apr 03, 2024 | 35.29 | 35.43 | 34.38 | 34.48 | 2,459,143 | -1.04(-2.93%) |
Apr 02, 2024 | 35.15 | 35.53 | 33.92 | 35.52 | 3,886,459 | -0.48(-1.33%) |
Apr 01, 2024 | 37.60 | 37.89 | 35.95 | 36.00 | 3,562,072 | -1.79(-4.74%) |
Mar 28, 2024 | 38.12 | 37.77 | 37.59 | 37.79 | 2,462,427 | -0.60(-1.56%) |
Mar 27, 2024 | 39.50 | 39.95 | 37.83 | 38.39 | 2,967,551 | -1.01(-2.56%) |
Mar 26, 2024 | 39.00 | 39.77 | 38.60 | 39.40 | 5,388,103 | +0.86(+2.23%) |
Mar 25, 2024 | 36.90 | 38.77 | 36.67 | 38.54 | 4,094,589 | +1.44(+3.88%) |
Mar 22, 2024 | 36.86 | 37.25 | 36.01 | 37.10 | 3,113,061 | -0.08(-0.22%) |
Mar 21, 2024 | 36.41 | 38.21 | 36.14 | 37.18 | 6,278,531 | +1.18(+3.28%) |
Mar 20, 2024 | 36.28 | 36.48 | 35.31 | 36.00 | 7,910,934 | -0.80(-2.17%) |
Mar 19, 2024 | 36.22 | 37.02 | 35.20 | 36.80 | 3,017,177 | -0.15(-0.41%) |
Mar 18, 2024 | 35.98 | 37.28 | 35.53 | 36.95 | 3,253,835 | +1.19(+3.33%) |
Mar 15, 2024 | 36.52 | 36.58 | 34.41 | 35.76 | 8,615,296 | -1.11(-3.01%) |
Mar 14, 2024 | 38.40 | 38.60 | 36.44 | 36.87 | 4,051,735 | -1.49(-3.88%) |
Mar 13, 2024 | 39.07 | 40.30 | 38.20 | 38.36 | 3,373,347 | -0.71(-1.82%) |
Mar 12, 2024 | 38.63 | 39.31 | 37.57 | 39.07 | 4,604,887 | +0.72(+1.88%) |
Mar 11, 2024 | 39.11 | 40.54 | 38.15 | 38.35 | 7,231,122 | -0.81(-2.07%) |
Mar 08, 2024 | 37.10 | 39.87 | 36.30 | 39.16 | 17,657,640 | +4.80(+13.97%) |
Mar 07, 2024 | 34.00 | 34.40 | 33.05 | 34.36 | 7,487,979 | +1.01(+3.03%) |
Mar 06, 2024 | 33.61 | 34.30 | 33.16 | 33.35 | 3,801,578 | +0.55(+1.68%) |
Mar 05, 2024 | 35.00 | 35.20 | 32.25 | 32.80 | 6,097,562 | -3.10(-8.64%) |
Mar 04, 2024 | 35.54 | 36.49 | 34.72 | 35.90 | 5,334,895 | +0.91(+2.60%) |