Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 39.92 | 40.82 | 39.77 | 39.95 | 817,444 | +0.11(+0.28%) |
May 16, 2024 | 39.93 | 40.76 | 39.79 | 39.84 | 906,281 | -0.12(-0.30%) |
May 15, 2024 | 39.92 | 40.37 | 38.52 | 39.96 | 1,170,299 | +0.56(+1.42%) |
May 14, 2024 | 38.75 | 40.13 | 38.51 | 39.40 | 1,158,889 | +0.76(+1.97%) |
May 13, 2024 | 39.60 | 39.87 | 38.57 | 38.64 | 1,028,110 | -0.95(-2.40%) |
May 10, 2024 | 39.28 | 40.04 | 39.09 | 39.59 | 1,106,747 | +0.59(+1.51%) |
May 09, 2024 | 40.92 | 41.11 | 38.37 | 39.00 | 1,741,355 | -1.85(-4.53%) |
May 08, 2024 | 39.73 | 41.36 | 39.51 | 40.85 | 1,609,420 | +1.04(+2.61%) |
May 07, 2024 | 39.88 | 40.19 | 39.42 | 39.81 | 1,151,956 | +0.10(+0.25%) |
May 06, 2024 | 39.48 | 39.92 | 39.02 | 39.71 | 1,180,635 | +0.70(+1.79%) |
May 03, 2024 | 39.29 | 39.69 | 38.65 | 39.01 | 1,399,483 | +0.33(+0.85%) |
May 02, 2024 | 38.36 | 38.76 | 36.75 | 38.68 | 2,295,301 | +1.04(+2.76%) |
May 01, 2024 | 36.69 | 39.09 | 36.22 | 37.64 | 2,623,708 | +0.02(+0.05%) |
Apr 30, 2024 | 36.68 | 38.45 | 36.53 | 37.62 | 3,073,460 | +0.57(+1.54%) |
Apr 29, 2024 | 36.00 | 37.08 | 35.26 | 37.05 | 2,260,426 | +1.28(+3.58%) |
Apr 26, 2024 | 35.00 | 35.93 | 34.21 | 35.77 | 1,651,387 | +1.07(+3.08%) |
Apr 25, 2024 | 33.46 | 35.10 | 33.29 | 34.70 | 1,990,416 | +0.80(+2.36%) |
Apr 24, 2024 | 33.59 | 33.93 | 32.66 | 33.90 | 2,790,383 | +1.26(+3.86%) |
Apr 23, 2024 | 32.53 | 33.92 | 31.79 | 32.64 | 4,609,463 | +0.57(+1.78%) |
Apr 22, 2024 | 31.34 | 32.74 | 30.97 | 32.07 | 2,571,763 | +1.02(+3.29%) |
Apr 19, 2024 | 31.63 | 32.32 | 30.53 | 31.05 | 2,716,645 | -1.00(-3.12%) |
Apr 18, 2024 | 33.22 | 33.26 | 31.76 | 32.05 | 2,575,742 | -0.81(-2.47%) |
Apr 17, 2024 | 32.94 | 33.47 | 31.98 | 32.86 | 2,278,903 | -0.08(-0.24%) |
Apr 16, 2024 | 32.31 | 33.00 | 31.70 | 32.94 | 2,688,977 | +0.55(+1.70%) |
Apr 15, 2024 | 32.99 | 33.46 | 31.83 | 32.39 | 6,378,139 | -0.25(-0.77%) |
Apr 12, 2024 | 34.38 | 34.77 | 32.45 | 32.64 | 3,547,413 | -2.36(-6.74%) |
Apr 11, 2024 | 33.62 | 35.35 | 32.50 | 35.00 | 3,820,685 | +1.77(+5.33%) |
Apr 10, 2024 | 33.89 | 35.15 | 33.13 | 33.23 | 4,335,525 | -1.53(-4.40%) |
Apr 09, 2024 | 34.21 | 35.65 | 33.26 | 34.76 | 4,609,191 | +0.90(+2.66%) |
Apr 08, 2024 | 33.04 | 35.80 | 33.04 | 33.86 | 5,828,850 | +1.32(+4.06%) |
Apr 05, 2024 | 32.84 | 33.78 | 32.10 | 32.54 | 3,463,365 | -0.52(-1.57%) |
Apr 04, 2024 | 31.95 | 35.29 | 31.58 | 33.06 | 7,780,920 | +1.58(+5.02%) |
Apr 03, 2024 | 27.96 | 32.23 | 27.64 | 31.48 | 5,528,499 | +3.29(+11.67%) |
Apr 02, 2024 | 28.46 | 28.96 | 27.52 | 28.19 | 2,789,319 | -1.18(-4.02%) |