Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.98 | 39.06 | 37.65 | 38.96 | 591,521 | +1.00(+2.63%) |
May 17, 2024 | 39.45 | 39.45 | 37.23 | 37.96 | 750,715 | -1.21(-3.09%) |
May 16, 2024 | 39.61 | 39.64 | 39.13 | 39.17 | 244,140 | -0.43(-1.09%) |
May 15, 2024 | 41.14 | 41.89 | 39.34 | 39.60 | 314,629 | -0.78(-1.93%) |
May 14, 2024 | 40.57 | 41.00 | 39.98 | 40.38 | 283,270 | +0.18(+0.45%) |
May 13, 2024 | 39.21 | 40.86 | 38.98 | 40.20 | 407,665 | +1.06(+2.71%) |
May 10, 2024 | 39.00 | 39.60 | 38.14 | 39.14 | 371,714 | +0.64(+1.66%) |
May 09, 2024 | 38.99 | 39.30 | 37.92 | 38.50 | 467,414 | -0.42(-1.08%) |
May 08, 2024 | 38.25 | 39.18 | 36.58 | 38.92 | 1,191,685 | -0.43(-1.09%) |
May 07, 2024 | 40.86 | 41.76 | 37.49 | 39.35 | 1,247,732 | -4.53(-10.32%) |
May 06, 2024 | 43.78 | 44.37 | 42.71 | 43.88 | 982,462 | +0.12(+0.27%) |
May 03, 2024 | 42.49 | 44.00 | 41.86 | 43.76 | 920,780 | +2.78(+6.78%) |
May 02, 2024 | 41.62 | 42.11 | 40.95 | 40.98 | 427,634 | -0.45(-1.09%) |
May 01, 2024 | 39.77 | 42.20 | 39.77 | 41.43 | 1,030,661 | +1.67(+4.20%) |
Apr 30, 2024 | 38.39 | 41.27 | 37.60 | 39.76 | 628,635 | +0.94(+2.42%) |
Apr 29, 2024 | 38.60 | 39.37 | 38.19 | 38.82 | 280,288 | +0.54(+1.41%) |
Apr 26, 2024 | 38.39 | 38.89 | 37.36 | 38.28 | 305,047 | +0.13(+0.34%) |
Apr 25, 2024 | 38.77 | 38.77 | 37.36 | 38.15 | 424,460 | -1.56(-3.93%) |
Apr 24, 2024 | 40.57 | 40.99 | 39.56 | 39.71 | 398,307 | -0.29(-0.72%) |
Apr 23, 2024 | 39.39 | 41.85 | 39.19 | 40.00 | 413,704 | +0.99(+2.54%) |
Apr 22, 2024 | 38.31 | 39.42 | 37.76 | 39.01 | 390,372 | +1.00(+2.63%) |
Apr 19, 2024 | 37.79 | 39.10 | 36.92 | 38.01 | 615,980 | -0.10(-0.26%) |
Apr 18, 2024 | 37.83 | 38.90 | 37.62 | 38.11 | 439,034 | -0.34(-0.88%) |
Apr 17, 2024 | 39.10 | 39.10 | 38.25 | 38.45 | 599,459 | -0.07(-0.18%) |
Apr 16, 2024 | 39.59 | 40.13 | 38.51 | 38.52 | 422,140 | -1.57(-3.92%) |
Apr 15, 2024 | 40.46 | 41.04 | 39.95 | 40.09 | 621,676 | -0.24(-0.60%) |
Apr 12, 2024 | 42.01 | 42.01 | 39.80 | 40.33 | 848,662 | -2.25(-5.28%) |
Apr 11, 2024 | 41.23 | 42.63 | 41.10 | 42.58 | 421,349 | +1.48(+3.60%) |
Apr 10, 2024 | 41.93 | 42.67 | 40.97 | 41.10 | 543,943 | -2.51(-5.76%) |
Apr 09, 2024 | 41.99 | 43.68 | 40.79 | 43.61 | 380,523 | +1.81(+4.33%) |
Apr 08, 2024 | 40.81 | 41.94 | 40.47 | 41.80 | 352,340 | +1.26(+3.11%) |
Apr 05, 2024 | 39.60 | 41.36 | 39.25 | 40.54 | 465,803 | +0.44(+1.10%) |
Apr 04, 2024 | 41.51 | 42.20 | 39.86 | 40.10 | 486,299 | -0.79(-1.93%) |
Apr 03, 2024 | 39.70 | 40.96 | 39.43 | 40.89 | 447,368 | +0.84(+2.10%) |
Apr 02, 2024 | 41.76 | 42.07 | 39.85 | 40.05 | 639,053 | -2.63(-6.16%) |