Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 41.40 | 42.79 | 41.40 | 42.26 | 16,033 | +0.72(+1.73%) |
May 16, 2024 | 42.20 | 42.51 | 41.09 | 41.54 | 54,269 | -0.78(-1.84%) |
May 15, 2024 | 43.28 | 43.28 | 42.32 | 42.32 | 20,744 | -0.26(-0.61%) |
May 14, 2024 | 42.23 | 42.99 | 42.23 | 42.58 | 22,054 | +0.49(+1.16%) |
May 13, 2024 | 43.48 | 43.74 | 41.69 | 42.09 | 40,490 | -1.16(-2.68%) |
May 10, 2024 | 42.85 | 43.40 | 42.85 | 43.25 | 27,638 | +0.52(+1.23%) |
May 09, 2024 | 42.21 | 42.89 | 42.21 | 42.72 | 22,905 | +0.62(+1.48%) |
May 08, 2024 | 41.80 | 42.29 | 41.61 | 42.10 | 29,252 | +0.41(+0.97%) |
May 07, 2024 | 41.06 | 42.18 | 41.06 | 41.69 | 31,445 | +0.69(+1.69%) |
May 06, 2024 | 40.55 | 41.06 | 40.29 | 41.00 | 15,834 | +1.03(+2.57%) |
May 03, 2024 | 40.10 | 40.40 | 39.89 | 39.97 | 10,900 | +0.65(+1.66%) |
May 02, 2024 | 39.31 | 39.86 | 39.27 | 39.32 | 33,301 | +0.01(+0.03%) |
May 01, 2024 | 39.50 | 40.35 | 39.31 | 39.31 | 16,846 | -0.28(-0.70%) |
Apr 30, 2024 | 40.76 | 40.81 | 39.58 | 39.59 | 30,210 | -0.96(-2.37%) |
Apr 29, 2024 | 40.47 | 41.44 | 40.47 | 40.55 | 14,245 | +0.00(+0.00%) |
Apr 26, 2024 | 40.76 | 41.32 | 40.47 | 40.55 | 28,967 | -0.01(-0.02%) |
Apr 25, 2024 | 40.46 | 41.06 | 40.24 | 40.56 | 9,834 | -0.23(-0.56%) |
Apr 24, 2024 | 42.18 | 42.18 | 40.69 | 40.78 | 23,786 | -1.02(-2.45%) |
Apr 23, 2024 | 41.20 | 41.97 | 41.08 | 41.81 | 10,763 | +0.87(+2.11%) |
Apr 22, 2024 | 40.37 | 41.27 | 40.16 | 40.94 | 37,348 | +0.63(+1.57%) |
Apr 19, 2024 | 38.96 | 41.17 | 38.77 | 40.31 | 16,658 | +1.44(+3.72%) |
Apr 18, 2024 | 38.18 | 39.02 | 38.18 | 38.86 | 18,059 | +0.50(+1.32%) |
Apr 17, 2024 | 37.70 | 38.47 | 37.70 | 38.36 | 47,686 | +0.83(+2.20%) |
Apr 16, 2024 | 37.89 | 37.99 | 37.10 | 37.53 | 66,935 | -0.42(-1.11%) |
Apr 15, 2024 | 40.76 | 40.80 | 37.70 | 37.95 | 122,443 | -2.85(-6.98%) |
Apr 12, 2024 | 44.04 | 44.04 | 40.55 | 40.80 | 94,117 | -3.19(-7.25%) |
Apr 11, 2024 | 44.08 | 44.54 | 43.99 | 43.99 | 25,982 | -0.11(-0.26%) |
Apr 10, 2024 | 43.87 | 44.67 | 43.85 | 44.11 | 39,039 | +0.17(+0.38%) |
Apr 09, 2024 | 44.06 | 44.24 | 43.84 | 43.94 | 22,366 | +0.06(+0.13%) |
Apr 08, 2024 | 43.24 | 44.51 | 43.24 | 43.88 | 38,327 | +0.57(+1.31%) |
Apr 05, 2024 | 42.61 | 43.39 | 42.50 | 43.31 | 17,447 | +0.67(+1.56%) |
Apr 04, 2024 | 42.09 | 42.75 | 41.83 | 42.65 | 29,543 | +0.84(+2.02%) |
Apr 03, 2024 | 40.86 | 42.10 | 40.67 | 41.81 | 32,510 | +1.14(+2.79%) |
Apr 02, 2024 | 40.53 | 40.94 | 40.48 | 40.67 | 22,646 | +0.20(+0.48%) |
Apr 01, 2024 | 40.75 | 40.95 | 40.47 | 40.47 | 36,672 | +0.09(+0.22%) |
Mar 28, 2024 | 39.91 | 40.32 | 39.91 | 40.39 | 35,005 | +0.42(+1.05%) |
Mar 27, 2024 | 39.91 | 40.00 | 39.91 | 39.96 | 21,310 | +0.14(+0.34%) |
Mar 26, 2024 | 39.77 | 39.88 | 39.67 | 39.83 | 25,358 | +0.29(+0.74%) |
Mar 25, 2024 | 39.60 | 39.72 | 39.51 | 39.53 | 27,347 | +0.07(+0.17%) |
Mar 22, 2024 | 39.68 | 39.68 | 39.46 | 39.46 | 23,140 | -0.09(-0.22%) |
Mar 21, 2024 | 39.68 | 39.68 | 39.26 | 39.55 | 27,272 | +0.03(+0.07%) |
Mar 20, 2024 | 39.53 | 39.61 | 39.43 | 39.52 | 19,615 | +0.01(+0.02%) |
Mar 19, 2024 | 39.81 | 40.32 | 39.44 | 39.51 | 19,852 | +0.22(+0.55%) |
Mar 18, 2024 | 39.43 | 39.43 | 39.18 | 39.30 | 37,294 | -0.22(-0.55%) |
Mar 15, 2024 | 39.07 | 39.55 | 39.03 | 39.51 | 18,996 | +0.10(+0.25%) |
Mar 14, 2024 | 40.85 | 40.85 | 39.39 | 39.42 | 48,539 | +0.30(+0.78%) |
Mar 13, 2024 | 38.99 | 39.13 | 38.99 | 39.11 | 38,645 | +0.32(+0.82%) |
Mar 12, 2024 | 38.66 | 38.91 | 38.66 | 38.79 | 38,743 | +0.26(+0.68%) |
Mar 11, 2024 | 38.50 | 38.57 | 38.43 | 38.53 | 43,337 | +0.10(+0.25%) |
Mar 08, 2024 | 38.55 | 38.55 | 38.14 | 38.43 | 38,531 | +0.08(+0.20%) |
Mar 07, 2024 | 38.24 | 38.56 | 38.19 | 38.36 | 44,572 | +0.12(+0.30%) |
Mar 06, 2024 | 38.11 | 38.26 | 38.11 | 38.24 | 35,366 | +0.34(+0.89%) |
Mar 05, 2024 | 37.66 | 38.03 | 37.66 | 37.90 | 32,020 | +0.28(+0.75%) |
Mar 04, 2024 | 37.34 | 37.67 | 37.29 | 37.62 | 60,510 | +0.37(+0.99%) |