Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 39.01 | 39.39 | 37.53 | 38.46 | 591,856 | -0.34(-0.88%) |
May 22, 2024 | 39.10 | 39.57 | 38.51 | 38.80 | 418,657 | -0.18(-0.46%) |
May 21, 2024 | 40.35 | 40.66 | 38.75 | 38.98 | 359,807 | -1.44(-3.56%) |
May 20, 2024 | 39.75 | 40.43 | 39.07 | 40.42 | 469,380 | +0.62(+1.56%) |
May 17, 2024 | 40.08 | 40.56 | 39.48 | 39.80 | 261,461 | -0.54(-1.34%) |
May 16, 2024 | 40.29 | 41.09 | 39.50 | 40.34 | 505,234 | -0.11(-0.27%) |
May 15, 2024 | 41.08 | 41.87 | 40.15 | 40.45 | 355,421 | -0.13(-0.32%) |
May 14, 2024 | 41.05 | 42.45 | 40.48 | 40.58 | 295,385 | +0.10(+0.25%) |
May 13, 2024 | 41.05 | 42.12 | 40.48 | 40.48 | 316,882 | -0.06(-0.15%) |
May 10, 2024 | 40.76 | 42.56 | 38.60 | 40.54 | 527,882 | -1.95(-4.59%) |
May 09, 2024 | 42.93 | 43.02 | 42.24 | 42.49 | 182,754 | -0.44(-1.02%) |
May 08, 2024 | 43.21 | 43.21 | 42.18 | 42.93 | 113,596 | -0.50(-1.15%) |
May 07, 2024 | 43.40 | 43.63 | 42.65 | 43.43 | 140,345 | +0.24(+0.56%) |
May 06, 2024 | 43.87 | 44.37 | 42.67 | 43.19 | 266,970 | -0.56(-1.28%) |
May 03, 2024 | 43.58 | 43.79 | 42.84 | 43.75 | 252,216 | +0.75(+1.74%) |
May 02, 2024 | 42.80 | 43.02 | 41.85 | 43.00 | 204,121 | +0.51(+1.20%) |
May 01, 2024 | 41.16 | 43.58 | 41.16 | 42.49 | 368,985 | +1.84(+4.53%) |
Apr 30, 2024 | 42.32 | 42.71 | 40.65 | 40.65 | 595,929 | -2.08(-4.87%) |
Apr 29, 2024 | 40.94 | 42.82 | 40.60 | 42.73 | 629,045 | +2.23(+5.51%) |
Apr 26, 2024 | 40.02 | 40.87 | 39.80 | 40.50 | 320,772 | +0.40(+1.00%) |
Apr 25, 2024 | 39.33 | 40.82 | 38.85 | 40.10 | 255,970 | +0.60(+1.52%) |
Apr 24, 2024 | 41.16 | 41.16 | 39.24 | 39.50 | 325,554 | -1.59(-3.87%) |
Apr 23, 2024 | 40.23 | 41.59 | 39.52 | 41.09 | 323,512 | +1.08(+2.70%) |
Apr 22, 2024 | 39.92 | 40.31 | 39.18 | 40.01 | 395,140 | +0.13(+0.33%) |
Apr 19, 2024 | 40.48 | 41.26 | 39.01 | 39.88 | 362,875 | -0.43(-1.07%) |
Apr 18, 2024 | 41.72 | 41.72 | 39.59 | 40.31 | 324,121 | -1.32(-3.17%) |
Apr 17, 2024 | 41.49 | 41.99 | 41.18 | 41.63 | 393,800 | +0.14(+0.34%) |
Apr 16, 2024 | 41.31 | 42.02 | 41.00 | 41.49 | 409,168 | +0.18(+0.44%) |
Apr 15, 2024 | 41.33 | 41.71 | 40.62 | 41.31 | 362,008 | +0.01(+0.02%) |
Apr 12, 2024 | 42.67 | 42.67 | 40.54 | 41.30 | 582,422 | -1.67(-3.89%) |
Apr 11, 2024 | 42.36 | 43.09 | 42.14 | 42.97 | 188,192 | +0.54(+1.27%) |
Apr 10, 2024 | 42.58 | 43.30 | 41.99 | 42.43 | 209,161 | -0.60(-1.39%) |
Apr 09, 2024 | 42.58 | 43.09 | 42.47 | 43.03 | 203,498 | +0.41(+0.96%) |
Apr 08, 2024 | 42.25 | 42.79 | 41.75 | 42.62 | 265,329 | +0.37(+0.88%) |
Apr 05, 2024 | 42.04 | 42.77 | 41.48 | 42.25 | 183,991 | +0.04(+0.09%) |
Apr 04, 2024 | 41.50 | 42.68 | 41.36 | 42.21 | 459,334 | +0.91(+2.20%) |
Apr 03, 2024 | 41.47 | 41.75 | 40.97 | 41.30 | 276,659 | -0.17(-0.41%) |
Apr 02, 2024 | 41.85 | 42.01 | 41.13 | 41.47 | 237,071 | -0.67(-1.59%) |