Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 41.16 | 41.60 | 40.52 | 40.90 | 170,703 | -0.23(-0.56%) |
May 16, 2024 | 41.03 | 41.91 | 40.62 | 41.13 | 166,110 | -0.05(-0.12%) |
May 15, 2024 | 40.02 | 41.37 | 39.95 | 41.18 | 186,698 | +1.16(+2.90%) |
May 14, 2024 | 39.72 | 40.22 | 39.38 | 40.02 | 120,031 | +0.87(+2.22%) |
May 13, 2024 | 39.30 | 39.70 | 38.43 | 39.15 | 114,254 | +0.26(+0.67%) |
May 10, 2024 | 39.14 | 39.23 | 38.53 | 38.89 | 145,566 | -0.16(-0.41%) |
May 09, 2024 | 37.84 | 39.32 | 37.84 | 39.05 | 147,609 | +0.96(+2.52%) |
May 08, 2024 | 37.00 | 38.49 | 34.91 | 38.09 | 158,669 | +0.16(+0.42%) |
May 07, 2024 | 38.23 | 39.17 | 37.87 | 37.93 | 125,527 | -0.39(-1.02%) |
May 06, 2024 | 37.73 | 38.64 | 37.73 | 38.32 | 106,286 | +0.86(+2.30%) |
May 03, 2024 | 37.75 | 38.18 | 36.78 | 37.46 | 106,977 | +0.39(+1.05%) |
May 02, 2024 | 37.50 | 37.95 | 36.49 | 37.07 | 114,734 | -0.18(-0.48%) |
May 01, 2024 | 37.30 | 38.13 | 36.93 | 37.25 | 121,602 | +0.10(+0.27%) |
Apr 30, 2024 | 37.93 | 37.93 | 36.79 | 37.15 | 108,753 | -0.78(-2.06%) |
Apr 29, 2024 | 36.83 | 38.02 | 36.83 | 37.93 | 85,938 | +1.21(+3.30%) |
Apr 26, 2024 | 36.59 | 37.36 | 36.28 | 36.72 | 86,781 | +0.16(+0.44%) |
Apr 25, 2024 | 36.33 | 37.38 | 35.96 | 36.56 | 112,477 | -0.45(-1.22%) |
Apr 24, 2024 | 37.21 | 38.31 | 36.95 | 37.01 | 79,813 | -0.47(-1.25%) |
Apr 23, 2024 | 37.38 | 38.32 | 37.38 | 37.48 | 99,125 | +0.05(+0.13%) |
Apr 22, 2024 | 36.94 | 37.83 | 36.91 | 37.43 | 84,374 | +0.21(+0.56%) |
Apr 19, 2024 | 36.96 | 37.81 | 36.96 | 37.22 | 117,005 | +0.13(+0.35%) |
Apr 18, 2024 | 37.01 | 38.40 | 36.91 | 37.09 | 194,992 | -0.32(-0.86%) |
Apr 17, 2024 | 37.94 | 39.48 | 37.34 | 37.41 | 105,501 | -0.48(-1.27%) |
Apr 16, 2024 | 39.04 | 39.45 | 37.82 | 37.89 | 115,734 | -1.26(-3.22%) |
Apr 15, 2024 | 40.99 | 41.12 | 38.59 | 39.15 | 154,137 | -1.57(-3.86%) |
Apr 12, 2024 | 40.77 | 41.51 | 40.17 | 40.72 | 107,652 | -0.50(-1.21%) |
Apr 11, 2024 | 41.40 | 41.40 | 40.36 | 41.22 | 82,329 | +0.07(+0.17%) |
Apr 10, 2024 | 41.05 | 41.92 | 40.66 | 41.15 | 129,797 | -1.41(-3.31%) |
Apr 09, 2024 | 42.32 | 42.56 | 41.60 | 42.56 | 58,466 | +0.36(+0.85%) |
Apr 08, 2024 | 42.08 | 42.68 | 41.64 | 42.20 | 85,722 | +0.45(+1.08%) |
Apr 05, 2024 | 41.15 | 42.70 | 40.92 | 41.75 | 76,874 | +0.36(+0.87%) |
Apr 04, 2024 | 42.58 | 43.00 | 41.32 | 41.39 | 123,491 | -0.71(-1.69%) |
Apr 03, 2024 | 41.63 | 42.35 | 41.59 | 42.10 | 161,472 | +0.04(+0.10%) |
Apr 02, 2024 | 41.09 | 42.58 | 40.38 | 42.06 | 234,589 | +0.02(+0.05%) |
Apr 01, 2024 | 42.22 | 43.19 | 41.41 | 42.04 | 114,127 | +0.05(+0.12%) |
Mar 28, 2024 | 41.19 | 42.91 | 40.86 | 41.99 | 135,289 | +0.87(+2.12%) |
Mar 27, 2024 | 40.22 | 41.19 | 39.77 | 41.12 | 145,125 | +1.62(+4.10%) |
Mar 26, 2024 | 39.77 | 40.12 | 39.49 | 39.50 | 92,318 | +0.21(+0.53%) |
Mar 25, 2024 | 39.80 | 40.20 | 39.15 | 39.29 | 76,903 | -0.38(-0.96%) |
Mar 22, 2024 | 41.02 | 41.11 | 39.51 | 39.67 | 106,804 | -1.25(-3.05%) |
Mar 21, 2024 | 41.82 | 42.44 | 40.57 | 40.92 | 141,416 | -0.63(-1.52%) |
Mar 20, 2024 | 39.75 | 42.16 | 39.57 | 41.55 | 124,805 | +1.58(+3.95%) |
Mar 19, 2024 | 39.54 | 40.67 | 39.37 | 39.97 | 101,500 | +0.40(+1.01%) |
Mar 18, 2024 | 39.91 | 40.41 | 39.42 | 39.57 | 113,742 | -0.31(-0.78%) |
Mar 15, 2024 | 39.65 | 40.64 | 39.49 | 39.88 | 360,868 | -0.21(-0.52%) |
Mar 14, 2024 | 40.51 | 40.92 | 39.50 | 40.09 | 180,447 | -0.91(-2.22%) |
Mar 13, 2024 | 41.86 | 42.74 | 40.62 | 41.00 | 123,930 | -1.04(-2.47%) |
Mar 12, 2024 | 42.11 | 42.58 | 41.60 | 42.04 | 107,537 | -0.17(-0.40%) |
Mar 11, 2024 | 44.73 | 44.97 | 42.00 | 42.21 | 244,842 | -2.51(-5.61%) |
Mar 08, 2024 | 45.05 | 45.71 | 44.47 | 44.72 | 227,854 | +0.01(+0.02%) |
Mar 07, 2024 | 43.61 | 45.39 | 43.61 | 44.71 | 185,454 | +0.89(+2.03%) |
Mar 06, 2024 | 43.50 | 44.24 | 43.10 | 43.82 | 118,793 | +0.60(+1.39%) |
Mar 05, 2024 | 43.68 | 44.26 | 42.70 | 43.22 | 147,488 | -0.75(-1.71%) |
Mar 04, 2024 | 44.33 | 44.90 | 43.35 | 43.97 | 162,899 | +0.40(+0.92%) |