Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 38.21 | 38.21 | 37.53 | 37.75 | 504,943 | -0.46(-1.20%) |
May 17, 2024 | 40.10 | 40.22 | 38.11 | 38.21 | 463,536 | -1.73(-4.33%) |
May 16, 2024 | 40.03 | 40.26 | 39.42 | 39.94 | 950,952 | -0.23(-0.57%) |
May 15, 2024 | 40.97 | 41.55 | 40.06 | 40.17 | 472,678 | +0.70(+1.77%) |
May 14, 2024 | 40.53 | 41.10 | 39.39 | 39.47 | 635,680 | -0.64(-1.60%) |
May 13, 2024 | 40.38 | 40.81 | 39.95 | 40.11 | 372,718 | +0.19(+0.48%) |
May 10, 2024 | 41.60 | 41.97 | 39.50 | 39.92 | 504,888 | -1.14(-2.78%) |
May 09, 2024 | 41.18 | 41.88 | 41.01 | 41.06 | 445,535 | -0.15(-0.36%) |
May 08, 2024 | 41.92 | 42.56 | 40.72 | 41.21 | 397,280 | -1.00(-2.37%) |
May 07, 2024 | 41.07 | 43.35 | 40.20 | 42.21 | 911,674 | +0.56(+1.34%) |
May 06, 2024 | 42.61 | 43.15 | 41.61 | 41.65 | 548,616 | -0.91(-2.14%) |
May 03, 2024 | 41.91 | 42.98 | 41.34 | 42.56 | 605,345 | +1.70(+4.16%) |
May 02, 2024 | 39.76 | 40.99 | 38.75 | 40.86 | 569,465 | +1.51(+3.84%) |
May 01, 2024 | 37.49 | 40.88 | 37.45 | 39.35 | 890,614 | +1.93(+5.16%) |
Apr 30, 2024 | 36.74 | 38.15 | 36.35 | 37.42 | 526,446 | +0.42(+1.14%) |
Apr 29, 2024 | 36.68 | 37.75 | 36.68 | 37.00 | 499,042 | +0.70(+1.93%) |
Apr 26, 2024 | 36.31 | 36.74 | 35.65 | 36.30 | 324,978 | +0.04(+0.11%) |
Apr 25, 2024 | 36.29 | 37.16 | 35.86 | 36.26 | 1,021,746 | -0.76(-2.05%) |
Apr 24, 2024 | 37.87 | 38.00 | 36.96 | 37.02 | 394,653 | -0.75(-1.99%) |
Apr 23, 2024 | 38.91 | 39.67 | 37.62 | 37.77 | 435,996 | -1.08(-2.78%) |
Apr 22, 2024 | 38.50 | 39.41 | 37.99 | 38.85 | 552,455 | +0.87(+2.29%) |
Apr 19, 2024 | 38.24 | 38.49 | 36.78 | 37.98 | 592,537 | -0.55(-1.43%) |
Apr 18, 2024 | 39.41 | 39.94 | 38.29 | 38.53 | 576,622 | -1.10(-2.78%) |
Apr 17, 2024 | 39.01 | 40.45 | 38.67 | 39.63 | 954,933 | +1.03(+2.67%) |
Apr 16, 2024 | 39.03 | 39.27 | 38.14 | 38.60 | 722,557 | -0.47(-1.20%) |
Apr 15, 2024 | 39.44 | 40.12 | 38.69 | 39.07 | 409,378 | -0.18(-0.46%) |
Apr 12, 2024 | 40.53 | 40.86 | 38.56 | 39.25 | 498,039 | -1.62(-3.96%) |
Apr 11, 2024 | 39.63 | 41.67 | 39.02 | 40.87 | 595,586 | +1.68(+4.29%) |
Apr 10, 2024 | 39.33 | 39.44 | 38.10 | 39.19 | 785,229 | -1.43(-3.52%) |
Apr 09, 2024 | 39.75 | 40.66 | 39.40 | 40.62 | 488,146 | +0.88(+2.21%) |
Apr 08, 2024 | 39.89 | 39.89 | 38.89 | 39.74 | 310,011 | +0.16(+0.40%) |
Apr 05, 2024 | 39.01 | 40.61 | 38.55 | 39.58 | 482,968 | +0.01(+0.03%) |
Apr 04, 2024 | 40.83 | 41.48 | 39.43 | 39.57 | 619,830 | -0.78(-1.93%) |
Apr 03, 2024 | 40.73 | 41.66 | 40.10 | 40.35 | 821,381 | -0.81(-1.97%) |
Apr 02, 2024 | 40.65 | 41.37 | 40.07 | 41.16 | 1,316,269 | -0.48(-1.15%) |
Apr 01, 2024 | 41.84 | 41.84 | 40.53 | 41.64 | 643,689 | -0.33(-0.79%) |
Mar 28, 2024 | 41.68 | 42.30 | 41.21 | 41.97 | 579,712 | +0.18(+0.43%) |
Mar 27, 2024 | 41.33 | 42.38 | 40.66 | 41.79 | 490,048 | +0.75(+1.83%) |
Mar 26, 2024 | 41.64 | 41.91 | 40.41 | 41.04 | 481,371 | -0.40(-0.97%) |
Mar 25, 2024 | 41.94 | 42.85 | 41.26 | 41.44 | 838,232 | -0.55(-1.31%) |
Mar 22, 2024 | 41.63 | 42.28 | 40.98 | 41.99 | 712,892 | +0.98(+2.39%) |
Mar 21, 2024 | 42.71 | 43.42 | 40.93 | 41.01 | 916,733 | -1.14(-2.70%) |
Mar 20, 2024 | 40.28 | 42.33 | 39.50 | 42.15 | 923,317 | +1.66(+4.10%) |
Mar 19, 2024 | 40.90 | 41.38 | 40.33 | 40.49 | 1,006,204 | -0.47(-1.15%) |
Mar 18, 2024 | 42.07 | 42.40 | 40.89 | 40.96 | 1,180,657 | -1.05(-2.50%) |
Mar 15, 2024 | 42.23 | 43.21 | 41.67 | 42.01 | 2,339,842 | -0.51(-1.20%) |
Mar 14, 2024 | 45.05 | 45.05 | 41.60 | 42.52 | 924,705 | -2.80(-6.18%) |
Mar 13, 2024 | 46.10 | 47.50 | 45.15 | 45.32 | 1,374,109 | -0.73(-1.59%) |
Mar 12, 2024 | 46.41 | 47.04 | 45.33 | 46.05 | 725,614 | -0.49(-1.05%) |
Mar 11, 2024 | 47.50 | 48.37 | 46.44 | 46.54 | 686,523 | -1.37(-2.86%) |
Mar 08, 2024 | 47.68 | 49.65 | 47.28 | 47.91 | 884,105 | +0.95(+2.02%) |
Mar 07, 2024 | 48.57 | 49.06 | 46.84 | 46.96 | 763,769 | -1.59(-3.27%) |
Mar 06, 2024 | 49.58 | 50.73 | 48.09 | 48.55 | 1,705,188 | -1.46(-2.92%) |
Mar 05, 2024 | 50.23 | 50.76 | 48.97 | 50.01 | 2,260,778 | -0.70(-1.38%) |
Mar 04, 2024 | 53.10 | 53.18 | 49.52 | 50.71 | 2,070,438 | -1.17(-2.26%) |