Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 39.85 | 39.85 | 39.50 | 39.56 | 905,598 | -0.19(-0.48%) |
May 15, 2024 | 39.36 | 39.75 | 39.15 | 39.75 | 583,714 | +0.70(+1.79%) |
May 14, 2024 | 38.77 | 39.15 | 38.75 | 39.05 | 198,394 | +0.19(+0.49%) |
May 13, 2024 | 38.99 | 38.99 | 38.65 | 38.86 | 283,773 | +0.05(+0.13%) |
May 10, 2024 | 39.06 | 39.10 | 38.67 | 38.81 | 269,917 | -0.04(-0.10%) |
May 09, 2024 | 38.80 | 38.89 | 38.55 | 38.85 | 278,538 | +0.11(+0.28%) |
May 08, 2024 | 38.57 | 38.82 | 38.51 | 38.74 | 243,424 | -0.18(-0.46%) |
May 07, 2024 | 39.05 | 39.09 | 38.78 | 38.92 | 437,310 | -0.06(-0.15%) |
May 06, 2024 | 38.51 | 38.99 | 38.43 | 38.98 | 731,909 | +0.70(+1.83%) |
May 03, 2024 | 38.21 | 38.50 | 38.07 | 38.28 | 789,241 | +0.64(+1.70%) |
May 02, 2024 | 37.23 | 37.68 | 37.00 | 37.64 | 531,967 | +0.73(+1.98%) |
May 01, 2024 | 37.02 | 37.77 | 36.73 | 36.91 | 622,064 | -0.18(-0.49%) |
Apr 30, 2024 | 37.68 | 37.84 | 37.08 | 37.09 | 310,389 | -0.58(-1.54%) |
Apr 29, 2024 | 37.82 | 37.82 | 37.44 | 37.67 | 294,437 | -0.01(-0.03%) |
Apr 26, 2024 | 37.36 | 37.82 | 37.22 | 37.68 | 580,859 | +1.05(+2.87%) |
Apr 25, 2024 | 35.82 | 36.69 | 35.72 | 36.63 | 558,892 | -0.16(-0.43%) |
Apr 24, 2024 | 37.27 | 37.27 | 36.59 | 36.79 | 249,258 | -0.18(-0.49%) |
Apr 23, 2024 | 36.50 | 37.00 | 36.42 | 36.97 | 482,233 | +0.78(+2.16%) |
Apr 22, 2024 | 35.94 | 36.44 | 35.72 | 36.19 | 480,952 | +0.44(+1.23%) |
Apr 19, 2024 | 36.64 | 36.72 | 35.62 | 35.75 | 779,752 | -1.09(-2.96%) |
Apr 18, 2024 | 37.05 | 37.30 | 36.73 | 36.84 | 197,105 | -0.14(-0.38%) |
Apr 17, 2024 | 37.63 | 37.67 | 36.81 | 36.98 | 311,743 | -0.38(-1.02%) |
Apr 16, 2024 | 37.27 | 37.58 | 37.13 | 37.36 | 331,374 | +0.13(+0.35%) |
Apr 15, 2024 | 38.27 | 38.35 | 37.21 | 37.23 | 444,589 | -0.79(-2.08%) |
Apr 12, 2024 | 38.43 | 38.43 | 37.86 | 38.02 | 315,194 | -0.67(-1.73%) |
Apr 11, 2024 | 38.24 | 38.74 | 37.96 | 38.69 | 324,988 | +0.65(+1.71%) |
Apr 10, 2024 | 37.78 | 38.14 | 37.70 | 38.04 | 386,641 | -0.23(-0.60%) |
Apr 09, 2024 | 38.45 | 38.47 | 37.81 | 38.27 | 402,394 | -0.02(-0.05%) |
Apr 08, 2024 | 38.47 | 38.48 | 38.18 | 38.29 | 319,154 | -0.03(-0.08%) |
Apr 05, 2024 | 37.87 | 38.46 | 37.84 | 38.32 | 556,815 | +0.59(+1.56%) |
Apr 04, 2024 | 38.81 | 38.81 | 37.71 | 37.73 | 765,071 | -0.56(-1.46%) |
Apr 03, 2024 | 38.03 | 38.50 | 38.03 | 38.29 | 243,444 | +0.08(+0.21%) |
Apr 02, 2024 | 38.10 | 38.21 | 37.82 | 38.21 | 378,218 | -0.35(-0.91%) |
Apr 01, 2024 | 38.52 | 38.85 | 38.39 | 38.56 | 383,011 | +0.09(+0.23%) |
Mar 28, 2024 | 38.49 | 38.65 | 38.41 | 38.47 | 339,977 | -0.11(-0.29%) |
Mar 27, 2024 | 38.76 | 38.80 | 38.27 | 38.58 | 246,779 | +0.06(+0.16%) |
Mar 26, 2024 | 38.89 | 38.91 | 38.48 | 38.52 | 271,796 | -0.18(-0.47%) |
Mar 25, 2024 | 38.70 | 38.88 | 38.56 | 38.70 | 272,598 | -0.14(-0.36%) |
Mar 22, 2024 | 38.69 | 38.93 | 38.57 | 38.84 | 326,307 | +0.13(+0.34%) |
Mar 21, 2024 | 38.98 | 38.98 | 38.68 | 38.71 | 385,149 | +0.08(+0.21%) |
Mar 20, 2024 | 38.17 | 38.64 | 38.03 | 38.63 | 403,838 | +0.51(+1.34%) |
Mar 19, 2024 | 37.74 | 38.13 | 37.44 | 38.12 | 308,427 | +0.25(+0.66%) |
Mar 18, 2024 | 38.06 | 38.37 | 37.81 | 37.87 | 299,401 | +0.27(+0.72%) |
Mar 15, 2024 | 37.78 | 37.90 | 37.53 | 37.60 | 250,090 | -0.45(-1.18%) |
Mar 14, 2024 | 38.19 | 38.34 | 37.80 | 38.05 | 157,211 | -0.13(-0.34%) |
Mar 13, 2024 | 38.26 | 38.30 | 38.02 | 38.18 | 288,427 | -0.09(-0.24%) |
Mar 12, 2024 | 37.76 | 38.30 | 37.49 | 38.27 | 474,794 | +0.77(+2.05%) |
Mar 11, 2024 | 37.66 | 37.70 | 37.36 | 37.50 | 300,652 | -0.34(-0.90%) |
Mar 08, 2024 | 38.59 | 38.93 | 37.70 | 37.84 | 631,254 | -0.52(-1.36%) |
Mar 07, 2024 | 38.00 | 38.45 | 37.88 | 38.36 | 321,116 | +0.69(+1.83%) |
Mar 06, 2024 | 37.86 | 37.89 | 37.46 | 37.67 | 271,429 | +0.22(+0.59%) |
Mar 05, 2024 | 37.63 | 37.68 | 37.20 | 37.45 | 248,967 | -0.50(-1.32%) |
Mar 04, 2024 | 38.01 | 38.18 | 37.90 | 37.95 | 616,405 | -0.03(-0.08%) |