Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.03 | 40.10 | 39.77 | 40.01 | 679,445 | +0.26(+0.65%) |
May 16, 2024 | 40.15 | 40.15 | 39.67 | 39.75 | 658,866 | -0.48(-1.19%) |
May 15, 2024 | 39.98 | 40.25 | 39.22 | 40.23 | 944,863 | +0.09(+0.22%) |
May 14, 2024 | 39.60 | 40.20 | 39.46 | 40.14 | 755,731 | +0.52(+1.31%) |
May 13, 2024 | 39.96 | 40.08 | 39.38 | 39.62 | 1,198,108 | -0.11(-0.28%) |
May 10, 2024 | 40.96 | 40.99 | 39.69 | 39.73 | 1,805,822 | -1.04(-2.55%) |
May 09, 2024 | 40.59 | 40.94 | 40.20 | 40.77 | 978,524 | +0.37(+0.92%) |
May 08, 2024 | 40.33 | 40.87 | 40.24 | 40.40 | 698,940 | -0.32(-0.79%) |
May 07, 2024 | 40.57 | 41.28 | 40.52 | 40.72 | 956,255 | +0.13(+0.32%) |
May 06, 2024 | 40.50 | 41.02 | 40.32 | 40.59 | 1,187,310 | +0.34(+0.84%) |
May 03, 2024 | 39.94 | 40.30 | 39.60 | 40.25 | 1,098,395 | +0.28(+0.70%) |
May 02, 2024 | 40.13 | 40.46 | 39.69 | 39.97 | 1,043,240 | +0.30(+0.76%) |
May 01, 2024 | 40.99 | 41.76 | 39.43 | 39.67 | 2,017,596 | -1.12(-2.75%) |
Apr 30, 2024 | 43.69 | 43.75 | 40.72 | 40.79 | 2,530,058 | -2.75(-6.32%) |
Apr 29, 2024 | 43.10 | 43.62 | 43.10 | 43.54 | 1,447,543 | +0.27(+0.62%) |
Apr 26, 2024 | 43.18 | 43.30 | 42.70 | 43.27 | 1,025,313 | +0.21(+0.49%) |
Apr 25, 2024 | 42.86 | 43.28 | 42.41 | 43.06 | 1,015,936 | +0.09(+0.21%) |
Apr 24, 2024 | 43.14 | 43.26 | 42.63 | 42.97 | 1,166,071 | -0.14(-0.32%) |
Apr 23, 2024 | 42.54 | 43.36 | 42.35 | 43.11 | 1,072,844 | +0.45(+1.05%) |
Apr 22, 2024 | 42.48 | 43.05 | 41.97 | 42.66 | 1,911,191 | +0.16(+0.38%) |
Apr 19, 2024 | 41.70 | 42.92 | 41.56 | 42.50 | 1,413,552 | +0.45(+1.07%) |
Apr 18, 2024 | 42.70 | 42.79 | 41.86 | 42.05 | 1,357,572 | -0.40(-0.94%) |
Apr 17, 2024 | 42.70 | 43.20 | 42.17 | 42.45 | 1,483,193 | -0.31(-0.72%) |
Apr 16, 2024 | 42.06 | 42.80 | 41.65 | 42.76 | 1,384,995 | +0.41(+0.97%) |
Apr 15, 2024 | 42.94 | 43.10 | 42.30 | 42.35 | 1,382,292 | -0.29(-0.68%) |
Apr 12, 2024 | 42.99 | 43.29 | 42.26 | 42.64 | 1,455,855 | +0.00(+0.00%) |
Apr 11, 2024 | 42.65 | 42.81 | 41.99 | 42.64 | 1,385,297 | +0.11(+0.26%) |
Apr 10, 2024 | 42.27 | 42.59 | 41.83 | 42.53 | 1,504,866 | +0.26(+0.62%) |
Apr 09, 2024 | 41.59 | 42.31 | 41.56 | 42.27 | 1,568,850 | +0.86(+2.08%) |
Apr 08, 2024 | 41.51 | 41.83 | 41.27 | 41.41 | 1,269,814 | -0.07(-0.17%) |
Apr 05, 2024 | 40.84 | 41.67 | 40.66 | 41.48 | 1,481,361 | +0.73(+1.79%) |
Apr 04, 2024 | 40.98 | 41.30 | 40.58 | 40.75 | 1,339,795 | -0.19(-0.46%) |
Apr 03, 2024 | 40.15 | 40.96 | 40.07 | 40.94 | 1,606,595 | +0.95(+2.38%) |
Apr 02, 2024 | 39.92 | 40.01 | 39.51 | 39.99 | 1,602,807 | +0.34(+0.86%) |