Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 39.86 | 39.95 | 39.55 | 39.84 | 413,638 | +0.23(+0.58%) |
May 13, 2024 | 39.65 | 39.95 | 39.38 | 39.61 | 655,048 | +0.07(+0.18%) |
May 10, 2024 | 39.45 | 39.66 | 39.31 | 39.54 | 744,115 | +0.21(+0.53%) |
May 09, 2024 | 38.96 | 39.79 | 38.94 | 39.33 | 917,833 | +0.41(+1.05%) |
May 08, 2024 | 38.11 | 39.21 | 38.11 | 38.92 | 910,022 | +0.55(+1.43%) |
May 07, 2024 | 38.86 | 38.86 | 38.26 | 38.37 | 1,031,707 | -0.38(-0.98%) |
May 06, 2024 | 38.63 | 38.81 | 38.55 | 38.75 | 938,186 | +0.32(+0.83%) |
May 03, 2024 | 38.42 | 38.58 | 38.02 | 38.43 | 805,862 | +0.52(+1.37%) |
May 02, 2024 | 37.67 | 37.95 | 37.26 | 37.91 | 868,942 | +0.47(+1.26%) |
May 01, 2024 | 37.48 | 37.97 | 37.08 | 37.44 | 994,222 | -0.03(-0.08%) |
Apr 30, 2024 | 37.84 | 38.07 | 37.45 | 37.47 | 1,081,952 | -0.71(-1.86%) |
Apr 29, 2024 | 38.10 | 38.23 | 37.76 | 38.18 | 1,125,866 | +0.22(+0.58%) |
Apr 26, 2024 | 38.00 | 38.48 | 37.87 | 37.96 | 1,265,055 | -0.08(-0.21%) |
Apr 25, 2024 | 37.95 | 38.17 | 37.24 | 38.04 | 1,470,812 | -0.12(-0.31%) |
Apr 24, 2024 | 39.80 | 40.48 | 37.87 | 38.16 | 2,025,315 | -1.43(-3.61%) |
Apr 23, 2024 | 39.25 | 39.84 | 39.20 | 39.59 | 1,446,006 | +0.50(+1.28%) |
Apr 22, 2024 | 38.67 | 39.18 | 38.58 | 39.09 | 1,120,997 | +0.55(+1.43%) |
Apr 19, 2024 | 38.38 | 38.84 | 38.37 | 38.54 | 1,072,975 | +0.24(+0.63%) |
Apr 18, 2024 | 37.99 | 38.48 | 37.75 | 38.30 | 701,481 | +0.41(+1.08%) |
Apr 17, 2024 | 37.81 | 38.22 | 37.54 | 37.89 | 622,893 | +0.19(+0.50%) |
Apr 16, 2024 | 37.80 | 37.83 | 37.28 | 37.70 | 686,167 | -0.21(-0.55%) |
Apr 15, 2024 | 38.24 | 38.64 | 37.57 | 37.91 | 1,068,433 | -0.15(-0.39%) |
Apr 12, 2024 | 38.93 | 38.97 | 37.77 | 38.06 | 653,828 | -1.11(-2.83%) |
Apr 11, 2024 | 39.37 | 39.45 | 38.82 | 39.17 | 441,266 | -0.16(-0.41%) |
Apr 10, 2024 | 39.80 | 39.80 | 39.16 | 39.33 | 595,011 | -1.02(-2.53%) |
Apr 09, 2024 | 39.68 | 40.36 | 39.38 | 40.35 | 691,648 | +0.68(+1.71%) |
Apr 08, 2024 | 39.58 | 39.86 | 39.38 | 39.67 | 354,773 | +0.05(+0.13%) |
Apr 05, 2024 | 39.26 | 40.10 | 39.02 | 39.62 | 738,229 | +0.27(+0.69%) |
Apr 04, 2024 | 39.80 | 39.94 | 39.22 | 39.35 | 606,690 | -0.21(-0.53%) |
Apr 03, 2024 | 39.81 | 39.87 | 39.30 | 39.56 | 2,918,276 | -0.24(-0.60%) |
Apr 02, 2024 | 40.33 | 40.48 | 39.00 | 39.80 | 913,961 | -0.95(-2.33%) |