Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 39.00 | 39.48 | 38.61 | 38.61 | 1,800,872 | -0.43(-1.10%) |
May 15, 2024 | 37.96 | 39.15 | 37.76 | 39.04 | 1,397,635 | +1.81(+4.86%) |
May 14, 2024 | 36.62 | 37.40 | 36.48 | 37.23 | 776,630 | +0.60(+1.64%) |
May 13, 2024 | 37.14 | 37.14 | 36.31 | 36.63 | 753,804 | +0.04(+0.11%) |
May 10, 2024 | 36.90 | 37.12 | 36.28 | 36.59 | 899,650 | +0.14(+0.38%) |
May 09, 2024 | 35.72 | 36.48 | 35.52 | 36.45 | 757,327 | +0.75(+2.10%) |
May 08, 2024 | 35.20 | 35.89 | 35.17 | 35.70 | 773,839 | -0.04(-0.11%) |
May 07, 2024 | 35.88 | 36.15 | 35.56 | 35.74 | 861,421 | +0.12(+0.34%) |
May 06, 2024 | 34.85 | 35.63 | 34.76 | 35.62 | 881,560 | +1.37(+4.00%) |
May 03, 2024 | 34.21 | 34.59 | 33.56 | 34.25 | 2,282,601 | +1.61(+4.93%) |
May 02, 2024 | 32.45 | 32.87 | 31.29 | 32.64 | 1,473,907 | +1.13(+3.59%) |
May 01, 2024 | 31.80 | 33.54 | 31.44 | 31.51 | 1,844,262 | -0.52(-1.62%) |
Apr 30, 2024 | 33.76 | 34.04 | 32.02 | 32.03 | 2,020,259 | -2.15(-6.29%) |
Apr 29, 2024 | 34.18 | 34.38 | 33.46 | 34.18 | 1,388,364 | +0.41(+1.21%) |
Apr 26, 2024 | 33.24 | 34.17 | 33.10 | 33.77 | 1,643,711 | +1.22(+3.75%) |
Apr 25, 2024 | 31.41 | 32.74 | 30.98 | 32.55 | 2,557,016 | -0.57(-1.72%) |
Apr 24, 2024 | 33.44 | 33.65 | 32.53 | 33.12 | 1,990,327 | -0.09(-0.27%) |
Apr 23, 2024 | 32.24 | 33.34 | 32.12 | 33.21 | 1,561,490 | +1.51(+4.76%) |
Apr 22, 2024 | 31.28 | 32.41 | 30.69 | 31.70 | 2,092,628 | +1.05(+3.43%) |
Apr 19, 2024 | 31.72 | 32.00 | 30.31 | 30.65 | 2,921,795 | -1.11(-3.49%) |
Apr 18, 2024 | 32.41 | 32.96 | 31.53 | 31.76 | 1,807,017 | -0.38(-1.18%) |
Apr 17, 2024 | 33.57 | 33.59 | 31.77 | 32.14 | 2,730,095 | -0.81(-2.46%) |
Apr 16, 2024 | 33.30 | 33.69 | 32.60 | 32.95 | 2,407,460 | -0.30(-0.90%) |
Apr 15, 2024 | 36.15 | 36.18 | 32.97 | 33.25 | 3,138,951 | -1.76(-5.03%) |
Apr 12, 2024 | 36.02 | 36.42 | 34.49 | 35.01 | 2,269,250 | -2.07(-5.58%) |
Apr 11, 2024 | 36.42 | 37.50 | 35.43 | 37.08 | 1,802,630 | +0.96(+2.66%) |
Apr 10, 2024 | 35.92 | 36.67 | 35.51 | 36.12 | 4,176,400 | -1.48(-3.94%) |
Apr 09, 2024 | 37.96 | 38.02 | 36.20 | 37.60 | 1,845,039 | +0.11(+0.29%) |
Apr 08, 2024 | 37.61 | 37.90 | 37.25 | 37.49 | 1,142,076 | +0.06(+0.16%) |
Apr 05, 2024 | 36.34 | 37.99 | 36.21 | 37.43 | 2,486,713 | +1.45(+4.03%) |
Apr 04, 2024 | 39.01 | 39.12 | 35.89 | 35.98 | 2,447,246 | -1.94(-5.12%) |
Apr 03, 2024 | 37.44 | 38.36 | 37.41 | 37.92 | 1,666,971 | +0.15(+0.40%) |
Apr 02, 2024 | 37.59 | 37.82 | 37.08 | 37.77 | 1,419,135 | -1.04(-2.68%) |
Apr 01, 2024 | 39.31 | 39.48 | 38.47 | 38.81 | 1,089,442 | -0.29(-0.74%) |
Mar 28, 2024 | 39.18 | 39.57 | 39.03 | 39.10 | 1,239,215 | -0.07(-0.18%) |
Mar 27, 2024 | 38.74 | 39.18 | 38.11 | 39.17 | 1,749,843 | +1.19(+3.13%) |
Mar 26, 2024 | 38.77 | 38.84 | 37.93 | 37.98 | 1,323,181 | -0.37(-0.96%) |
Mar 25, 2024 | 38.38 | 38.71 | 38.30 | 38.35 | 1,345,447 | -0.50(-1.29%) |
Mar 22, 2024 | 39.08 | 39.23 | 38.77 | 38.85 | 1,850,042 | -0.26(-0.66%) |
Mar 21, 2024 | 39.53 | 39.73 | 39.07 | 39.11 | 1,749,155 | +0.40(+1.03%) |
Mar 20, 2024 | 37.39 | 38.77 | 37.19 | 38.71 | 1,385,215 | +1.32(+3.53%) |
Mar 19, 2024 | 36.39 | 37.46 | 36.08 | 37.39 | 1,330,517 | +0.79(+2.16%) |
Mar 18, 2024 | 36.90 | 37.34 | 36.49 | 36.60 | 1,223,564 | +0.82(+2.29%) |
Mar 15, 2024 | 35.88 | 36.32 | 35.37 | 35.78 | 1,455,413 | -1.06(-2.88%) |
Mar 14, 2024 | 37.43 | 37.47 | 35.94 | 36.84 | 1,423,064 | -0.40(-1.07%) |
Mar 13, 2024 | 37.55 | 37.61 | 36.81 | 37.24 | 789,533 | -0.25(-0.67%) |
Mar 12, 2024 | 36.56 | 37.65 | 35.84 | 37.49 | 1,000,680 | +1.54(+4.28%) |
Mar 11, 2024 | 35.74 | 36.14 | 35.19 | 35.95 | 1,171,046 | -0.21(-0.58%) |
Mar 08, 2024 | 37.23 | 38.01 | 35.97 | 36.16 | 1,972,489 | -0.91(-2.45%) |
Mar 07, 2024 | 36.59 | 37.37 | 36.34 | 37.07 | 1,052,405 | +1.34(+3.75%) |
Mar 06, 2024 | 35.96 | 36.37 | 35.38 | 35.73 | 1,553,623 | +0.71(+2.03%) |
Mar 05, 2024 | 35.90 | 36.06 | 34.40 | 35.02 | 984,596 | -1.50(-4.11%) |
Mar 04, 2024 | 36.47 | 37.09 | 36.47 | 36.52 | 789,656 | -0.20(-0.54%) |