Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 38.42 | 38.76 | 38.27 | 38.52 | 7,710,005 | +0.06(+0.16%) |
May 20, 2024 | 38.69 | 38.69 | 38.34 | 38.46 | 4,560,452 | -0.12(-0.31%) |
May 17, 2024 | 38.59 | 38.73 | 38.32 | 38.58 | 6,088,707 | -0.04(-0.10%) |
May 16, 2024 | 38.73 | 38.97 | 38.47 | 38.62 | 5,369,940 | -0.11(-0.28%) |
May 15, 2024 | 38.69 | 38.99 | 38.55 | 38.73 | 5,570,544 | +0.33(+0.86%) |
May 14, 2024 | 38.40 | 38.51 | 38.13 | 38.40 | 10,192,115 | +0.27(+0.71%) |
May 13, 2024 | 37.88 | 38.29 | 37.82 | 38.13 | 8,883,406 | +0.46(+1.22%) |
May 10, 2024 | 37.95 | 38.09 | 37.54 | 37.67 | 8,898,486 | -0.28(-0.74%) |
May 09, 2024 | 37.43 | 37.97 | 37.35 | 37.95 | 5,361,717 | +0.50(+1.35%) |
May 08, 2024 | 37.46 | 37.63 | 37.19 | 37.45 | 7,485,853 | -0.09(-0.24%) |
May 07, 2024 | 37.31 | 37.55 | 36.92 | 37.53 | 9,594,634 | +0.36(+0.96%) |
May 06, 2024 | 37.10 | 37.22 | 36.71 | 37.18 | 5,908,923 | +0.14(+0.37%) |
May 03, 2024 | 37.71 | 37.77 | 36.59 | 37.04 | 6,842,292 | -0.48(-1.27%) |
May 02, 2024 | 38.07 | 38.07 | 36.96 | 37.51 | 5,696,173 | +0.05(+0.13%) |
May 01, 2024 | 36.92 | 37.82 | 36.89 | 37.46 | 7,564,062 | +0.26(+0.69%) |
Apr 30, 2024 | 37.09 | 37.42 | 36.67 | 37.21 | 6,262,247 | -0.14(-0.37%) |
Apr 29, 2024 | 37.19 | 37.38 | 37.06 | 37.35 | 3,334,825 | +0.40(+1.07%) |
Apr 26, 2024 | 37.05 | 37.23 | 36.89 | 36.95 | 5,493,917 | -0.34(-0.90%) |
Apr 25, 2024 | 37.59 | 37.66 | 36.84 | 37.29 | 3,998,157 | -0.11(-0.29%) |
Apr 24, 2024 | 36.48 | 37.51 | 36.44 | 37.40 | 5,112,045 | +0.21(+0.56%) |
Apr 23, 2024 | 37.07 | 37.57 | 36.95 | 37.19 | 5,756,343 | -0.11(-0.29%) |
Apr 22, 2024 | 37.24 | 37.57 | 36.85 | 37.30 | 5,226,210 | +0.12(+0.32%) |
Apr 19, 2024 | 36.41 | 37.27 | 36.14 | 37.18 | 6,187,852 | +0.86(+2.37%) |
Apr 18, 2024 | 36.26 | 36.38 | 35.93 | 36.32 | 4,439,553 | +0.26(+0.71%) |
Apr 17, 2024 | 35.54 | 36.15 | 35.54 | 36.06 | 4,764,133 | +0.66(+1.87%) |
Apr 16, 2024 | 35.94 | 35.99 | 35.40 | 35.40 | 5,165,616 | -0.51(-1.43%) |
Apr 15, 2024 | 36.42 | 36.46 | 35.71 | 35.91 | 3,790,057 | -0.21(-0.58%) |
Apr 12, 2024 | 36.44 | 36.59 | 35.83 | 36.12 | 5,034,920 | -0.32(-0.87%) |
Apr 11, 2024 | 36.74 | 36.92 | 36.21 | 36.44 | 4,746,287 | -0.11(-0.30%) |
Apr 10, 2024 | 36.84 | 36.84 | 36.26 | 36.54 | 5,424,008 | -0.95(-2.54%) |
Apr 09, 2024 | 37.52 | 37.61 | 37.32 | 37.49 | 3,820,631 | +0.09(+0.24%) |
Apr 08, 2024 | 36.98 | 37.44 | 36.87 | 37.41 | 5,109,900 | +0.44(+1.18%) |
Apr 05, 2024 | 36.61 | 37.07 | 36.15 | 36.97 | 3,997,174 | +0.12(+0.32%) |
Apr 04, 2024 | 37.19 | 37.28 | 36.58 | 36.85 | 4,392,340 | +0.01(+0.03%) |
Apr 03, 2024 | 37.25 | 37.32 | 36.83 | 36.84 | 4,840,210 | -0.37(-0.98%) |
Apr 02, 2024 | 36.70 | 37.31 | 36.68 | 37.21 | 7,380,043 | +0.35(+0.94%) |