Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.85 | 40.01 | 39.76 | 40.01 | 20,917 | +0.42(+1.06%) |
May 23, 2024 | 40.32 | 40.36 | 39.41 | 39.59 | 35,417 | -0.61(-1.52%) |
May 22, 2024 | 40.43 | 40.51 | 40.12 | 40.20 | 42,349 | -0.34(-0.84%) |
May 21, 2024 | 40.43 | 40.59 | 40.42 | 40.54 | 14,473 | +0.04(+0.10%) |
May 17, 2024 | 40.50 | 0 | -0.01(-0.02%) | |||
May 16, 2024 | 40.67 | 40.69 | 40.50 | 40.51 | 22,680 | -0.24(-0.59%) |
May 15, 2024 | 40.70 | 40.81 | 40.50 | 40.75 | 17,172 | +0.42(+1.04%) |
May 14, 2024 | 40.30 | 40.37 | 40.12 | 40.33 | 13,640 | +0.45(+1.13%) |
May 13, 2024 | 40.11 | 40.19 | 39.85 | 39.88 | 17,930 | +0.08(+0.20%) |
May 10, 2024 | 40.15 | 40.17 | 39.67 | 39.80 | 21,128 | -0.30(-0.75%) |
May 09, 2024 | 39.75 | 40.10 | 39.66 | 40.10 | 33,906 | +0.39(+0.98%) |
May 08, 2024 | 39.49 | 39.72 | 39.48 | 39.71 | 12,577 | -0.20(-0.50%) |
May 07, 2024 | 39.87 | 40.14 | 39.84 | 39.91 | 37,457 | +0.10(+0.25%) |
May 06, 2024 | 39.61 | 39.84 | 39.61 | 39.81 | 25,644 | +0.49(+1.25%) |
May 03, 2024 | 39.59 | 39.73 | 39.21 | 39.32 | 81,811 | +0.40(+1.03%) |
May 02, 2024 | 38.74 | 38.97 | 38.32 | 38.92 | 41,931 | +0.69(+1.80%) |
May 01, 2024 | 38.17 | 38.97 | 38.00 | 38.23 | 81,801 | +0.10(+0.26%) |
Apr 30, 2024 | 38.60 | 38.68 | 38.13 | 38.13 | 32,085 | -0.84(-2.16%) |
Apr 29, 2024 | 38.84 | 39.04 | 38.84 | 38.97 | 17,920 | +0.27(+0.70%) |
Apr 26, 2024 | 38.39 | 38.74 | 38.36 | 38.70 | 12,881 | +0.42(+1.10%) |
Apr 25, 2024 | 38.06 | 38.36 | 37.78 | 38.28 | 30,014 | -0.26(-0.67%) |
Apr 24, 2024 | 38.61 | 38.73 | 38.30 | 38.54 | 33,814 | -0.15(-0.39%) |
Apr 23, 2024 | 38.07 | 38.86 | 38.07 | 38.69 | 33,089 | +0.68(+1.79%) |
Apr 22, 2024 | 37.84 | 38.24 | 37.61 | 38.01 | 39,121 | +0.39(+1.04%) |
Apr 19, 2024 | 37.40 | 37.85 | 37.27 | 37.62 | 48,307 | +0.08(+0.21%) |
Apr 18, 2024 | 37.74 | 38.10 | 37.46 | 37.54 | 54,545 | -0.07(-0.19%) |
Apr 17, 2024 | 38.26 | 38.26 | 37.61 | 37.61 | 98,786 | -0.42(-1.10%) |
Apr 16, 2024 | 37.86 | 38.20 | 37.66 | 38.03 | 38,416 | -0.10(-0.26%) |
Apr 15, 2024 | 38.87 | 38.96 | 37.99 | 38.13 | 34,350 | -0.55(-1.42%) |
Apr 12, 2024 | 39.22 | 39.24 | 38.53 | 38.68 | 71,382 | -0.77(-1.95%) |
Apr 11, 2024 | 39.37 | 39.53 | 39.02 | 39.45 | 48,913 | +0.24(+0.61%) |
Apr 10, 2024 | 39.22 | 39.56 | 38.93 | 39.21 | 107,328 | -1.06(-2.63%) |
Apr 09, 2024 | 40.24 | 40.33 | 39.96 | 40.27 | 31,379 | +0.17(+0.42%) |
Apr 08, 2024 | 40.17 | 40.21 | 39.95 | 40.10 | 29,315 | +0.20(+0.50%) |
Apr 05, 2024 | 39.61 | 40.08 | 39.60 | 39.90 | 43,350 | +0.09(+0.23%) |
Apr 04, 2024 | 40.61 | 40.64 | 39.66 | 39.81 | 98,061 | -0.36(-0.90%) |
Apr 03, 2024 | 39.69 | 40.26 | 39.69 | 40.17 | 65,486 | +0.28(+0.70%) |
Apr 02, 2024 | 40.16 | 40.16 | 39.70 | 39.89 | 96,589 | -0.80(-1.97%) |
Apr 01, 2024 | 41.14 | 41.14 | 40.58 | 40.69 | 105,163 | -0.36(-0.88%) |
Mar 28, 2024 | 41.05 | 0 | +0.13(+0.32%) | |||
Mar 27, 2024 | 40.37 | 40.92 | 40.30 | 40.92 | 52,027 | +0.89(+2.22%) |
Mar 26, 2024 | 40.39 | 40.39 | 40.03 | 40.03 | 89,534 | -0.09(-0.22%) |
Mar 25, 2024 | 40.15 | 40.38 | 40.12 | 40.12 | 18,001 | +0.08(+0.20%) |
Mar 22, 2024 | 40.57 | 40.57 | 40.04 | 40.04 | 53,120 | -0.55(-1.36%) |
Mar 21, 2024 | 40.42 | 40.73 | 40.42 | 40.59 | 86,728 | +0.45(+1.12%) |
Mar 20, 2024 | 39.28 | 40.28 | 39.22 | 40.14 | 34,294 | +0.77(+1.96%) |
Mar 19, 2024 | 38.92 | 39.47 | 38.92 | 39.37 | 29,068 | +0.19(+0.48%) |
Mar 18, 2024 | 39.53 | 39.53 | 39.15 | 39.18 | 37,544 | -0.25(-0.63%) |
Mar 15, 2024 | 39.18 | 39.49 | 39.18 | 39.43 | 54,172 | +0.11(+0.28%) |
Mar 14, 2024 | 39.92 | 39.93 | 38.99 | 39.32 | 80,118 | -0.66(-1.65%) |
Mar 13, 2024 | 39.92 | 40.23 | 39.92 | 39.98 | 19,202 | +0.06(+0.15%) |
Mar 12, 2024 | 39.97 | 40.07 | 39.65 | 39.92 | 43,526 | +0.00(+0.00%) |
Mar 11, 2024 | 40.14 | 40.26 | 39.89 | 39.92 | 47,503 | -0.35(-0.87%) |
Mar 08, 2024 | 40.65 | 40.96 | 40.11 | 40.27 | 41,030 | -0.04(-0.10%) |
Mar 07, 2024 | 40.27 | 40.50 | 40.23 | 40.31 | 47,115 | +0.34(+0.85%) |
Mar 06, 2024 | 40.12 | 40.12 | 39.83 | 39.97 | 39,275 | +0.29(+0.73%) |
Mar 05, 2024 | 39.82 | 40.09 | 39.56 | 39.68 | 42,146 | -0.36(-0.90%) |
Mar 04, 2024 | 40.31 | 40.47 | 40.04 | 40.04 | 36,855 | -0.07(-0.17%) |