Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.45 | 0 | +0.09(+0.22%) | |||
May 16, 2024 | 40.54 | 40.54 | 40.35 | 40.36 | 8,680 | -0.12(-0.30%) |
May 15, 2024 | 40.40 | 40.48 | 40.38 | 40.48 | 11,223 | +0.09(+0.22%) |
May 14, 2024 | 40.27 | 40.39 | 40.24 | 40.39 | 4,876 | +0.21(+0.52%) |
May 13, 2024 | 40.06 | 40.18 | 40.06 | 40.18 | 5,238 | -0.03(-0.07%) |
May 10, 2024 | 40.16 | 40.21 | 40.15 | 40.21 | 2,774 | +0.13(+0.32%) |
May 09, 2024 | 39.87 | 40.08 | 39.87 | 40.08 | 6,121 | +0.18(+0.45%) |
May 08, 2024 | 39.73 | 39.90 | 39.73 | 39.90 | 5,029 | +0.06(+0.15%) |
May 07, 2024 | 39.76 | 39.87 | 39.76 | 39.84 | 10,175 | +0.19(+0.48%) |
May 06, 2024 | 39.52 | 39.65 | 39.52 | 39.65 | 5,882 | +0.37(+0.94%) |
May 03, 2024 | 39.25 | 39.31 | 39.19 | 39.28 | 3,727 | +0.28(+0.72%) |
May 02, 2024 | 39.12 | 39.12 | 38.97 | 39.00 | 4,259 | +0.11(+0.28%) |
May 01, 2024 | 38.99 | 39.17 | 38.89 | 38.89 | 1,408 | -0.14(-0.36%) |
Apr 30, 2024 | 39.28 | 39.28 | 39.02 | 39.03 | 9,160 | -0.19(-0.48%) |
Apr 29, 2024 | 39.21 | 39.27 | 39.18 | 39.22 | 4,042 | +0.01(+0.03%) |
Apr 26, 2024 | 39.00 | 39.23 | 39.00 | 39.21 | 4,886 | +0.46(+1.19%) |
Apr 25, 2024 | 38.53 | 38.75 | 38.53 | 38.75 | 7,077 | -0.27(-0.69%) |
Apr 24, 2024 | 39.12 | 39.12 | 38.90 | 39.02 | 6,306 | -0.02(-0.05%) |
Apr 23, 2024 | 38.85 | 39.05 | 38.85 | 39.04 | 8,302 | +0.29(+0.75%) |
Apr 22, 2024 | 38.57 | 38.79 | 38.55 | 38.75 | 3,753 | +0.45(+1.17%) |
Apr 19, 2024 | 38.25 | 38.34 | 38.22 | 38.30 | 4,740 | -0.01(-0.03%) |
Apr 18, 2024 | 38.39 | 38.44 | 38.28 | 38.31 | 5,804 | +0.04(+0.10%) |
Apr 17, 2024 | 38.52 | 38.52 | 38.18 | 38.27 | 18,267 | -0.22(-0.57%) |
Apr 16, 2024 | 38.67 | 38.67 | 38.41 | 38.49 | 2,290 | -0.35(-0.90%) |
Apr 15, 2024 | 39.26 | 39.26 | 38.79 | 38.84 | 9,485 | +0.03(+0.08%) |
Apr 12, 2024 | 39.01 | 39.08 | 38.76 | 38.81 | 12,199 | -0.38(-0.97%) |
Apr 11, 2024 | 39.15 | 39.24 | 38.88 | 39.19 | 6,182 | +0.12(+0.31%) |
Apr 10, 2024 | 38.97 | 39.14 | 38.97 | 39.07 | 8,445 | -0.10(-0.26%) |
Apr 09, 2024 | 39.32 | 39.32 | 39.05 | 39.17 | 16,445 | -0.05(-0.13%) |
Apr 08, 2024 | 39.23 | 39.30 | 39.22 | 39.22 | 10,326 | +0.13(+0.33%) |
Apr 05, 2024 | 38.99 | 39.12 | 38.99 | 39.09 | 12,258 | +0.18(+0.46%) |
Apr 04, 2024 | 39.35 | 39.41 | 38.89 | 38.91 | 11,746 | -0.29(-0.74%) |
Apr 03, 2024 | 39.17 | 39.28 | 39.12 | 39.20 | 3,235 | +0.07(+0.18%) |
Apr 02, 2024 | 39.18 | 39.18 | 39.11 | 39.13 | 3,427 | -0.35(-0.89%) |
Apr 01, 2024 | 39.42 | 39.50 | 39.32 | 39.48 | 47,472 | -0.03(-0.08%) |
Mar 28, 2024 | 39.51 | 0 | -0.03(-0.08%) | |||
Mar 27, 2024 | 39.46 | 39.54 | 39.46 | 39.54 | 6,393 | +0.21(+0.53%) |
Mar 26, 2024 | 39.39 | 39.39 | 39.33 | 39.33 | 2,083 | +0.11(+0.28%) |
Mar 25, 2024 | 39.22 | 39.31 | 39.18 | 39.22 | 12,881 | -0.18(-0.46%) |
Mar 22, 2024 | 39.32 | 39.40 | 39.32 | 39.40 | 4,740 | +0.09(+0.23%) |
Mar 21, 2024 | 39.07 | 39.37 | 39.07 | 39.31 | 6,216 | +0.24(+0.61%) |
Mar 20, 2024 | 38.90 | 39.07 | 38.87 | 39.07 | 5,545 | +0.34(+0.88%) |
Mar 19, 2024 | 38.56 | 38.76 | 38.56 | 38.73 | 4,091 | +0.13(+0.34%) |
Mar 18, 2024 | 38.62 | 38.64 | 38.53 | 38.60 | 7,157 | +0.12(+0.31%) |
Mar 15, 2024 | 38.51 | 38.52 | 38.42 | 38.48 | 7,182 | +0.06(+0.16%) |
Mar 14, 2024 | 38.68 | 38.68 | 38.42 | 38.42 | 5,121 | -0.18(-0.47%) |
Mar 13, 2024 | 38.60 | 38.62 | 38.57 | 38.60 | 3,257 | -0.04(-0.10%) |
Mar 12, 2024 | 38.35 | 38.64 | 38.35 | 38.64 | 5,859 | +0.41(+1.07%) |
Mar 11, 2024 | 38.25 | 38.25 | 38.11 | 38.23 | 12,797 | -0.23(-0.60%) |
Mar 08, 2024 | 38.63 | 38.63 | 38.46 | 38.46 | 7,103 | -0.13(-0.34%) |
Mar 07, 2024 | 38.56 | 38.63 | 38.56 | 38.59 | 5,633 | +0.18(+0.47%) |
Mar 06, 2024 | 38.42 | 38.48 | 38.39 | 38.41 | 11,404 | +0.30(+0.79%) |
Mar 05, 2024 | 38.17 | 38.25 | 38.03 | 38.11 | 5,499 | -0.15(-0.39%) |
Mar 04, 2024 | 38.20 | 38.29 | 38.16 | 38.26 | 7,059 | -0.06(-0.16%) |