Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 40.80 | 40.85 | 39.76 | 40.02 | 7,452,464 | -0.75(-1.84%) |
May 22, 2024 | 40.82 | 41.23 | 40.60 | 40.77 | 5,800,322 | -0.41(-1.00%) |
May 21, 2024 | 40.88 | 41.22 | 40.83 | 41.18 | 6,315,152 | +0.29(+0.71%) |
May 20, 2024 | 41.43 | 41.64 | 40.85 | 40.89 | 9,929,515 | -0.54(-1.30%) |
May 17, 2024 | 41.96 | 41.96 | 41.30 | 41.43 | 11,360,610 | -0.22(-0.53%) |
May 16, 2024 | 42.07 | 42.26 | 41.59 | 41.65 | 9,488,571 | -0.57(-1.35%) |
May 15, 2024 | 42.46 | 42.61 | 41.95 | 42.22 | 7,752,664 | +0.27(+0.64%) |
May 14, 2024 | 41.65 | 42.29 | 41.63 | 41.95 | 5,627,770 | +0.46(+1.11%) |
May 13, 2024 | 42.00 | 42.23 | 41.49 | 41.49 | 4,846,472 | -0.36(-0.86%) |
May 10, 2024 | 41.70 | 41.91 | 41.61 | 41.85 | 4,867,543 | +0.31(+0.75%) |
May 09, 2024 | 41.51 | 41.87 | 41.26 | 41.54 | 6,414,434 | -0.15(-0.36%) |
May 08, 2024 | 41.23 | 41.79 | 41.06 | 41.69 | 8,905,866 | +0.11(+0.26%) |
May 07, 2024 | 42.00 | 42.08 | 41.41 | 41.58 | 8,732,133 | -0.24(-0.57%) |
May 06, 2024 | 41.76 | 41.94 | 41.42 | 41.82 | 6,429,891 | +0.41(+0.99%) |
May 03, 2024 | 41.55 | 41.83 | 41.24 | 41.41 | 5,091,252 | +0.44(+1.07%) |
May 02, 2024 | 41.61 | 41.68 | 40.60 | 40.97 | 6,759,861 | -0.08(-0.19%) |
May 01, 2024 | 40.59 | 41.81 | 40.52 | 41.05 | 6,359,437 | +0.42(+1.03%) |
Apr 30, 2024 | 41.05 | 41.26 | 40.58 | 40.63 | 8,861,673 | -0.66(-1.60%) |
Apr 29, 2024 | 41.22 | 41.51 | 41.08 | 41.29 | 4,648,441 | +0.17(+0.41%) |
Apr 26, 2024 | 41.00 | 41.55 | 40.86 | 41.12 | 4,512,230 | +0.13(+0.32%) |
Apr 25, 2024 | 41.34 | 41.74 | 40.38 | 40.99 | 6,602,358 | -0.62(-1.49%) |
Apr 24, 2024 | 40.53 | 41.73 | 40.43 | 41.61 | 6,550,172 | +0.64(+1.56%) |
Apr 23, 2024 | 41.13 | 41.26 | 40.81 | 40.97 | 7,079,887 | -0.08(-0.19%) |
Apr 22, 2024 | 40.68 | 41.37 | 40.24 | 41.05 | 8,630,702 | +0.60(+1.48%) |
Apr 19, 2024 | 39.46 | 40.46 | 39.41 | 40.45 | 12,061,761 | +1.01(+2.56%) |
Apr 18, 2024 | 39.41 | 40.15 | 39.19 | 39.44 | 9,878,044 | -0.08(-0.20%) |
Apr 17, 2024 | 39.50 | 39.97 | 38.79 | 39.52 | 14,178,395 | -1.48(-3.61%) |
Apr 16, 2024 | 41.25 | 41.27 | 40.39 | 41.00 | 9,546,020 | -0.44(-1.06%) |
Apr 15, 2024 | 42.06 | 42.84 | 41.09 | 41.44 | 10,234,838 | -0.14(-0.34%) |
Apr 12, 2024 | 41.21 | 41.73 | 41.18 | 41.58 | 6,742,539 | -0.34(-0.81%) |
Apr 11, 2024 | 42.20 | 42.20 | 41.20 | 41.92 | 6,826,086 | -0.11(-0.26%) |
Apr 10, 2024 | 43.01 | 43.04 | 41.87 | 42.03 | 7,584,238 | -1.91(-4.35%) |
Apr 09, 2024 | 43.82 | 44.02 | 43.41 | 43.94 | 5,701,787 | +0.22(+0.50%) |
Apr 08, 2024 | 43.29 | 44.01 | 43.06 | 43.72 | 6,159,574 | +0.69(+1.60%) |
Apr 05, 2024 | 42.75 | 43.30 | 42.66 | 43.03 | 4,580,871 | +0.11(+0.26%) |
Apr 04, 2024 | 43.57 | 44.03 | 42.73 | 42.92 | 6,491,397 | -0.19(-0.44%) |
Apr 03, 2024 | 43.23 | 43.77 | 43.01 | 43.11 | 5,865,138 | -0.12(-0.28%) |
Apr 02, 2024 | 43.69 | 43.95 | 43.12 | 43.23 | 6,462,181 | -0.72(-1.64%) |