Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 40.08 | 40.26 | 39.77 | 39.85 | 2,002,337 | -0.24(-0.60%) |
May 17, 2024 | 40.00 | 40.26 | 39.64 | 40.09 | 3,539,704 | +0.32(+0.80%) |
May 16, 2024 | 39.59 | 40.00 | 39.45 | 39.77 | 5,705,383 | +0.36(+0.91%) |
May 15, 2024 | 39.14 | 39.52 | 38.33 | 39.41 | 6,474,590 | +0.22(+0.56%) |
May 14, 2024 | 39.47 | 39.77 | 38.95 | 39.19 | 7,267,206 | -0.45(-1.14%) |
May 13, 2024 | 40.38 | 40.44 | 39.58 | 39.64 | 3,916,196 | -0.45(-1.12%) |
May 10, 2024 | 40.50 | 40.69 | 39.85 | 40.09 | 5,304,824 | -0.05(-0.12%) |
May 09, 2024 | 39.12 | 40.39 | 39.12 | 40.14 | 4,509,112 | +1.10(+2.82%) |
May 08, 2024 | 38.93 | 39.56 | 38.57 | 39.04 | 5,082,736 | +0.10(+0.26%) |
May 07, 2024 | 38.84 | 39.09 | 38.58 | 38.94 | 3,818,852 | +0.06(+0.15%) |
May 06, 2024 | 38.49 | 39.31 | 38.49 | 38.88 | 3,860,193 | +0.64(+1.67%) |
May 03, 2024 | 38.29 | 38.34 | 37.82 | 38.24 | 3,435,852 | +0.19(+0.50%) |
May 02, 2024 | 37.87 | 38.32 | 37.80 | 38.05 | 2,919,686 | +0.40(+1.06%) |
May 01, 2024 | 38.19 | 38.22 | 37.29 | 37.65 | 5,193,316 | -0.54(-1.41%) |
Apr 30, 2024 | 39.45 | 39.54 | 38.17 | 38.19 | 4,335,610 | -1.50(-3.78%) |
Apr 29, 2024 | 39.60 | 39.73 | 39.23 | 39.69 | 2,245,790 | +0.28(+0.71%) |
Apr 26, 2024 | 39.46 | 39.59 | 39.15 | 39.41 | 2,564,634 | -0.03(-0.08%) |
Apr 25, 2024 | 38.91 | 39.63 | 38.76 | 39.44 | 3,225,861 | +0.17(+0.43%) |
Apr 24, 2024 | 39.14 | 39.33 | 38.90 | 39.27 | 3,163,891 | +0.12(+0.31%) |
Apr 23, 2024 | 38.95 | 39.26 | 38.82 | 39.15 | 2,884,964 | +0.07(+0.18%) |
Apr 22, 2024 | 38.28 | 39.34 | 38.12 | 39.08 | 2,618,938 | +0.54(+1.40%) |
Apr 19, 2024 | 38.01 | 38.90 | 37.94 | 38.54 | 5,038,666 | +0.49(+1.29%) |
Apr 18, 2024 | 38.03 | 38.41 | 37.85 | 38.05 | 4,704,433 | +0.16(+0.42%) |
Apr 17, 2024 | 37.68 | 38.28 | 37.34 | 37.89 | 3,333,594 | +0.31(+0.82%) |
Apr 16, 2024 | 37.05 | 37.79 | 36.93 | 37.58 | 5,897,752 | +0.40(+1.08%) |
Apr 15, 2024 | 37.68 | 37.91 | 37.03 | 37.18 | 4,530,104 | -0.51(-1.35%) |
Apr 12, 2024 | 38.82 | 38.92 | 37.45 | 37.69 | 5,330,630 | -0.67(-1.75%) |
Apr 11, 2024 | 39.31 | 39.31 | 38.25 | 38.36 | 4,827,478 | -0.95(-2.42%) |
Apr 10, 2024 | 38.58 | 39.32 | 38.45 | 39.31 | 3,508,831 | +0.58(+1.50%) |
Apr 09, 2024 | 38.73 | 38.91 | 38.44 | 38.73 | 2,924,743 | +0.03(+0.08%) |
Apr 08, 2024 | 38.93 | 39.07 | 38.41 | 38.70 | 3,823,778 | -0.30(-0.77%) |
Apr 05, 2024 | 38.50 | 39.02 | 38.20 | 39.00 | 2,789,417 | +0.43(+1.11%) |
Apr 04, 2024 | 38.54 | 38.69 | 38.28 | 38.57 | 3,689,143 | +0.05(+0.13%) |
Apr 03, 2024 | 38.00 | 38.61 | 37.93 | 38.52 | 5,877,629 | +0.55(+1.45%) |
Apr 02, 2024 | 37.63 | 38.02 | 37.17 | 37.97 | 6,844,590 | +0.66(+1.77%) |